KissMeData/084680/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194200,228675922,1329,1329,1329,1329,2480
20230926,194100,228675922,1329,1329,1329,1329,0
20230926,194000,228675922,1329,1329,1329,1329,0
20230926,193900,228675922,1329,1329,1329,1329,0
20230926,193800,228675922,1329,1329,1329,1329,0
20230926,193700,228675922,1329,1329,1329,1329,0
20230926,193600,228675922,1329,1329,1329,1329,0
20230926,193500,228675922,1329,1329,1329,1329,0
20230926,193400,228675922,1329,1329,1329,1329,0
20230926,193300,228675922,1329,1329,1329,1329,0
20230926,193200,228675922,1329,1329,1329,1329,0
20230926,193100,228675922,1329,1329,1329,1329,0
20230926,193000,228675922,1329,1329,1329,1329,0
20230926,192900,228675922,1329,1329,1329,1329,0
20230926,192800,228675922,1329,1329,1329,1329,0
20230926,192700,228675922,1329,1329,1329,1329,0
20230926,192600,228675922,1329,1329,1329,1329,0
20230926,192500,228675922,1329,1329,1329,1329,0
20230926,192400,228675922,1329,1329,1329,1329,0
20230926,192300,228675922,1329,1329,1329,1329,0
20230926,192200,228675922,1329,1329,1329,1329,0
20230926,192100,228675922,1329,1329,1329,1329,0
20230926,192000,228675922,1329,1329,1329,1329,0
20230926,191900,228675922,1329,1329,1329,1329,0
20230926,191800,228675922,1329,1329,1329,1329,0
20230926,191700,228675922,1329,1329,1329,1329,0
20230926,191600,228675922,1329,1329,1329,1329,0
20230926,191500,228675922,1329,1329,1329,1329,0
20230926,191400,228675922,1329,1329,1329,1329,0
20230926,191300,228675922,1329,1329,1329,1329,0
20230926,191200,228675922,1329,1329,1329,1329,2480
20230926,191100,228675922,1329,1329,1329,1329,0
20230926,191000,228675922,1329,1329,1329,1329,0
20230926,190900,228675922,1329,1329,1329,1329,0
20230926,190800,228675922,1329,1329,1329,1329,0
20230926,190700,228675922,1329,1329,1329,1329,0
20230926,190600,228675922,1329,1329,1329,1329,0
20230926,190500,228675922,1329,1329,1329,1329,0
20230926,190400,228675922,1329,1329,1329,1329,0
20230926,190300,228675922,1329,1329,1329,1329,0
20230926,190200,228675922,1329,1329,1329,1329,0
20230926,190100,228675922,1329,1329,1329,1329,0
20230926,190000,228675922,1329,1329,1329,1329,0
20230926,185900,228675922,1329,1329,1329,1329,0
20230926,185800,228675922,1329,1329,1329,1329,0
20230926,185700,228675922,1329,1329,1329,1329,0
20230926,185600,228675922,1329,1329,1329,1329,0
20230926,185500,228675922,1329,1329,1329,1329,0
20230926,185400,228675922,1329,1329,1329,1329,0
20230926,185300,228675922,1329,1329,1329,1329,0
20230926,185200,228675922,1329,1329,1329,1329,0
20230926,185100,228675922,1329,1329,1329,1329,0
20230926,185000,228675922,1329,1329,1329,1329,0
20230926,184900,228675922,1329,1329,1329,1329,0
20230926,184800,228675922,1329,1329,1329,1329,0
20230926,184700,228675922,1329,1329,1329,1329,0
20230926,184600,228675922,1329,1329,1329,1329,0
20230926,184500,228675922,1329,1329,1329,1329,0
20230926,184400,228675922,1329,1329,1329,1329,0
20230926,184300,228675922,1329,1329,1329,1329,0
20230926,184200,228675922,1329,1329,1329,1329,2480
20230926,184100,228675922,1329,1329,1329,1329,0
20230926,184000,228675922,1329,1329,1329,1329,0
20230926,183900,228675922,1329,1329,1329,1329,0
20230926,183800,228675922,1329,1329,1329,1329,0
20230926,183700,228675922,1329,1329,1329,1329,0
20230926,183600,228675922,1329,1329,1329,1329,0
20230926,183500,228675922,1329,1329,1329,1329,0
20230926,183400,228675922,1329,1329,1329,1329,0
20230926,183300,228675922,1329,1329,1329,1329,0
20230926,183200,228675922,1329,1329,1329,1329,0
20230926,183100,228675922,1329,1329,1329,1329,0
20230926,183000,228675922,1329,1329,1329,1329,0
20230926,182900,228675922,1329,1329,1329,1329,0
20230926,182800,228675922,1329,1329,1329,1329,0
20230926,182700,228675922,1329,1329,1329,1329,0
20230926,182600,228675922,1329,1329,1329,1329,0
20230926,182500,228675922,1329,1329,1329,1329,0
20230926,182400,228675922,1329,1329,1329,1329,0
20230926,182300,228675922,1329,1329,1329,1329,0
20230926,182200,228675922,1329,1329,1329,1329,0
20230926,182100,228675922,1329,1329,1329,1329,0
20230926,182000,228675922,1329,1329,1329,1329,0
20230926,181900,228675922,1329,1329,1329,1329,0
20230926,181800,228675922,1329,1329,1329,1329,0
20230926,181700,228675922,1329,1329,1329,1329,0
20230926,181600,228675922,1329,1329,1329,1329,0
20230926,181500,228675922,1329,1329,1329,1329,0
20230926,181400,228675922,1329,1329,1329,1329,0
20230926,181300,228675922,1329,1329,1329,1329,0
20230926,181200,228675922,1329,1329,1329,1329,2480
20230926,181100,228675922,1329,1329,1329,1329,0
20230926,181000,228675922,1329,1329,1329,1329,0
20230926,180900,228675922,1329,1329,1329,1329,0
20230926,180800,228675922,1329,1329,1329,1329,0
20230926,180700,228675922,1329,1329,1329,1329,0
20230926,180600,228675922,1329,1329,1329,1329,0
20230926,180500,228675922,1329,1329,1329,1329,0
20230926,180400,228675922,1329,1329,1329,1329,0
20230926,180300,228675922,1329,1329,1329,1329,0
20230926,180200,228675922,1329,1329,1329,1329,0
20230926,180100,228675922,1329,1329,1329,1329,0
20230926,180000,228675922,1329,1329,1329,1329,0
20230926,175900,228675922,1329,1329,1329,1329,0
20230926,175800,228675922,1329,1329,1329,1329,0
20230926,175700,228675922,1329,1329,1329,1329,0
20230926,175600,228675922,1329,1329,1329,1329,0
20230926,175500,228675922,1329,1329,1329,1329,0
20230926,175400,228675922,1329,1329,1329,1329,0
20230926,175300,228675922,1329,1329,1329,1329,0
20230926,175200,228675922,1329,1329,1329,1329,0
20230926,175100,228675922,1329,1329,1329,1329,0
20230926,175000,228675922,1329,1329,1329,1329,0
20230926,174900,228675922,1329,1329,1329,1329,0
20230926,174800,228675922,1329,1329,1329,1329,0
20230926,174700,228675922,1329,1329,1329,1329,0
20230926,174600,228675922,1329,1329,1329,1329,0
20230926,174500,228675922,1329,1329,1329,1329,0
20230926,174400,228675922,1329,1329,1329,1329,0
20230926,174300,228675922,1329,1329,1329,1329,0
20230926,174200,228675922,1329,1329,1329,1329,2480
20230926,174100,228675922,1329,1329,1329,1329,0
20230926,174000,228675922,1329,1329,1329,1329,0
20230926,173900,228675922,1329,1329,1329,1329,0
20230926,173800,228675922,1329,1329,1329,1329,0
20230926,173700,228675922,1329,1329,1329,1329,0
20230926,173600,228675922,1329,1329,1329,1329,0
20230926,173500,228675922,1329,1329,1329,1329,0
20230926,173400,228675922,1329,1329,1329,1329,0
20230926,173300,228675922,1329,1329,1329,1329,0
20230926,173200,228675922,1329,1329,1329,1329,0
20230926,173100,228675922,1329,1329,1329,1329,0
20230926,173000,228675922,1329,1329,1329,1329,0
20230926,172900,228675922,1329,1329,1329,1329,0
20230926,172800,228675922,1329,1329,1329,1329,0
20230926,172700,228675922,1329,1329,1329,1329,0
20230926,172600,228675922,1329,1329,1329,1329,0
20230926,172500,228675922,1329,1329,1329,1329,0
20230926,172400,228675922,1329,1329,1329,1329,0
20230926,172300,228675922,1329,1329,1329,1329,0
20230926,172200,228675922,1329,1329,1329,1329,0
20230926,172100,228675922,1329,1329,1329,1329,0
20230926,172000,228675922,1329,1329,1329,1329,0
20230926,171900,228675922,1329,1329,1329,1329,0
20230926,171800,228675922,1329,1329,1329,1329,0
20230926,171700,228675922,1329,1329,1329,1329,0
20230926,171600,228675922,1329,1329,1329,1329,0
20230926,171500,228675922,1329,1329,1329,1329,0
20230926,171400,228675922,1329,1329,1329,1329,0
20230926,171300,228675922,1329,1329,1329,1329,0
20230926,171200,228675922,1329,1329,1329,1329,2480
20230926,171100,228675922,1329,1329,1329,1329,0
20230926,171000,228675922,1329,1329,1329,1329,0
20230926,170900,228675922,1329,1329,1329,1329,0
20230926,170800,228675922,1329,1329,1329,1329,0
20230926,170700,228675922,1329,1329,1329,1329,0
20230926,170600,228675922,1329,1329,1329,1329,0
20230926,170500,228675922,1329,1329,1329,1329,0
20230926,170400,228675922,1329,1329,1329,1329,0
20230926,170300,228675922,1329,1329,1329,1329,0
20230926,170200,228675922,1329,1329,1329,1329,0
20230926,170100,228675922,1329,1329,1329,1329,0
20230926,170000,228675922,1329,1329,1329,1329,0
20230926,165900,228675922,1329,1329,1329,1329,0
20230926,165800,228675922,1329,1329,1329,1329,0
20230926,165700,228675922,1329,1329,1329,1329,0
20230926,165600,228675922,1329,1329,1329,1329,0
20230926,165500,228675922,1329,1329,1329,1329,0
20230926,165400,228675922,1329,1329,1329,1329,0
20230926,165300,228675922,1329,1329,1329,1329,0
20230926,165200,228675922,1329,1329,1329,1329,0
20230926,165100,228675922,1329,1329,1329,1329,0
20230926,165000,228675922,1329,1329,1329,1329,0
20230926,164900,228675922,1329,1329,1329,1329,0
20230926,164800,228675922,1329,1329,1329,1329,0
20230926,164700,228675922,1329,1329,1329,1329,0
20230926,164600,228675922,1329,1329,1329,1329,0
20230926,164500,228675922,1329,1329,1329,1329,0
20230926,164400,228675922,1329,1329,1329,1329,0
20230926,164300,228675922,1329,1329,1329,1329,0
20230926,164200,228675922,1329,1329,1329,1329,2480
20230926,164100,228675922,1329,1329,1329,1329,0
20230926,164000,228675922,1329,1329,1329,1329,0
20230926,163900,228675922,1329,1329,1329,1329,0
20230926,163800,228675922,1329,1329,1329,1329,0
20230926,163700,228675922,1329,1329,1329,1329,0
20230926,163600,228675922,1329,1329,1329,1329,0
20230926,163500,228675922,1329,1329,1329,1329,0
20230926,163400,228675922,1329,1329,1329,1329,0
20230926,163300,228675922,1329,1329,1329,1329,0
20230926,163200,228675922,1329,1329,1329,1329,0
20230926,163100,228675922,1329,1329,1329,1329,0
20230926,163000,228675922,1329,1329,1329,1329,0
20230926,162900,228675922,1329,1329,1329,1329,0
20230926,162800,228675922,1329,1329,1329,1329,0
20230926,162700,228675922,1329,1329,1329,1329,0
20230926,162600,228675922,1329,1329,1329,1329,0
20230926,162500,228675922,1329,1329,1329,1329,0
20230926,162400,228675922,1329,1329,1329,1329,0
20230926,162300,228675922,1329,1329,1329,1329,0
20230926,162200,228675922,1329,1329,1329,1329,0
20230926,162100,228675922,1329,1329,1329,1329,0
20230926,162000,228675922,1329,1329,1329,1329,0
20230926,161900,228675922,1329,1329,1329,1329,0
20230926,161800,228675922,1329,1329,1329,1329,0
20230926,161700,228675922,1329,1329,1329,1329,0
20230926,161600,228675922,1329,1329,1329,1329,0
20230926,161500,228675922,1329,1329,1329,1329,0
20230926,161400,228675922,1329,1329,1329,1329,0
20230926,161300,228675922,1329,1329,1329,1329,0
20230926,161200,228675922,1329,1329,1329,1329,2480
20230926,161100,228675922,1329,1329,1329,1329,0
20230926,161000,228675922,1329,1329,1329,1329,0
20230926,160900,228675922,1329,1329,1329,1329,0
20230926,160800,228675922,1329,1329,1329,1329,0
20230926,160700,228675922,1329,1329,1329,1329,0
20230926,160600,228675922,1329,1329,1329,1329,0
20230926,160500,228675922,1329,1329,1329,1329,0
20230926,160400,228675922,1329,1329,1329,1329,0
20230926,160300,228675922,1329,1329,1329,1329,0
20230926,160200,228675922,1329,1329,1329,1329,0
20230926,160100,228675922,1329,1329,1329,1329,0
20230926,160000,228675922,1329,1329,1329,1329,0
20230926,155900,228675922,1329,1329,1329,1329,0
20230926,155800,228675922,1329,1329,1329,1329,0
20230926,155700,228675922,1329,1329,1329,1329,0
20230926,155600,228675922,1329,1329,1329,1329,0
20230926,155500,228675922,1329,1329,1329,1329,0
20230926,155400,228675922,1329,1329,1329,1329,0
20230926,155300,228675922,1329,1329,1329,1329,0
20230926,155200,228675922,1329,1329,1329,1329,0
20230926,155100,228675922,1329,1329,1329,1329,0
20230926,155000,228675922,1329,1329,1329,1329,0
20230926,154900,228675922,1329,1329,1329,1329,0
20230926,154800,228675922,1329,1329,1329,1329,0
20230926,154700,228675922,1329,1329,1329,1329,0
20230926,154600,228675922,1329,1329,1329,1329,0
20230926,154500,228675922,1329,1329,1329,1329,0
20230926,154400,228675922,1329,1329,1329,1329,0
20230926,154300,228675922,1329,1329,1329,1329,0
20230926,154200,228675922,1329,1329,1329,1329,2480
20230926,154100,228675922,1329,1329,1329,1329,0
20230926,154000,228675922,1329,1329,1329,1329,0
20230926,153900,228675922,1329,1329,1329,1329,0
20230926,153800,228675922,1329,1329,1329,1329,0
20230926,153700,228675922,1329,1329,1329,1329,0
20230926,153600,228675922,1329,1329,1329,1329,0
20230926,153500,228675922,1329,1329,1329,1329,0
20230926,153400,228675922,1329,1329,1329,1329,0
20230926,153300,228675922,1329,1329,1329,1329,0
20230926,153200,228675922,1329,1329,1329,1329,0
20230926,153100,228675922,1329,1329,1329,1329,0
20230926,153000,228675922,1329,1329,1329,1329,2480
20230926,152900,225380002,1330,1330,1330,1330,0
20230926,152800,225380002,1330,1330,1330,1330,0
20230926,152700,225380002,1330,1330,1330,1330,0
20230926,152600,225380002,1330,1330,1330,1330,0
20230926,152500,225380002,1330,1330,1330,1330,0
20230926,152400,225380002,1330,1330,1330,1330,0
20230926,152300,225380002,1330,1330,1330,1330,0
20230926,152200,225380002,1330,1330,1330,1330,0
20230926,152100,225380002,1330,1330,1330,1330,0
20230926,152000,225380002,1330,1330,1330,1330,0
20230926,151900,225380002,1330,1329,1330,1328,102
20230926,151800,225244501,1328,1329,1329,1328,3510
20230926,151700,220582009,1330,1329,1330,1329,782
20230926,151600,219542729,1329,1329,1329,1328,47
20230926,151500,219480306,1330,1330,1330,1330,150
20230926,151400,219280806,1330,1328,1330,1328,46
20230926,151300,219219680,1328,1328,1328,1328,45
20230926,151200,219159920,1329,1329,1329,1329,1
20230926,151100,219158591,1326,1330,1330,1326,3210
20230926,151000,214897448,1330,1330,1330,1330,1
20230926,150900,214896118,1330,1328,1330,1328,1301
20230926,150800,213166388,1328,1330,1330,1328,801
20230926,150700,212102658,1329,1329,1329,1329,0
20230926,150600,212102658,1329,1327,1329,1326,141
20230926,150500,211915464,1326,1327,1327,1326,359
20230926,150400,211439121,1327,1327,1327,1327,1942
20230926,150300,208862087,1327,1327,1327,1327,200
20230926,150200,208596687,1327,1327,1329,1327,5225
20230926,150100,201659218,1327,1327,1328,1327,72
20230926,150000,201563634,1327,1328,1328,1327,3053
20230926,145900,197509305,1328,1329,1329,1328,3016
20230926,145800,193501061,1329,1331,1331,1329,1308
20230926,145700,191761427,1330,1330,1330,1330,1000
20230926,145600,190431427,1332,1332,1332,1332,0
20230926,145500,190431427,1332,1332,1332,1332,0
20230926,145400,190431427,1332,1332,1332,1332,0
20230926,145300,190431427,1332,1332,1333,1332,425
20230926,145200,189864977,1332,1332,1332,1332,1
20230926,145100,189863645,1333,1333,1333,1333,10
20230926,145000,189850315,1333,1333,1333,1333,66
20230926,144900,189762337,1333,1333,1333,1333,68
20230926,144800,189671693,1329,1332,1332,1329,2000
20230926,144700,187011864,1334,1334,1334,1334,160
20230926,144600,186798424,1334,1334,1334,1334,0
20230926,144500,186798424,1334,1334,1334,1334,0
20230926,144400,186798424,1334,1334,1334,1334,0
20230926,144300,186798424,1334,1334,1334,1334,0
20230926,144200,186798424,1334,1334,1334,1334,0
20230926,144100,186798424,1334,1334,1334,1334,0
20230926,144000,186798424,1334,1334,1334,1334,3
20230926,143900,186794422,1332,1332,1332,1332,0
20230926,143800,186794422,1332,1332,1332,1332,0
20230926,143700,186794422,1332,1332,1332,1332,0
20230926,143600,186794422,1332,1334,1334,1332,839
20230926,143500,185676761,1339,1339,1339,1339,0
20230926,143400,185676761,1339,1339,1339,1339,0
20230926,143300,185676761,1339,1339,1339,1339,41
20230926,143200,185621862,1339,1339,1339,1339,66
20230926,143100,185533488,1340,1340,1340,1340,0
20230926,143000,185533488,1340,1340,1340,1340,2
20230926,142900,185530808,1334,1334,1334,1334,0
20230926,142800,185530808,1334,1334,1334,1334,0
20230926,142700,185530808,1334,1334,1334,1334,0
20230926,142600,185530808,1334,1335,1335,1334,77
20230926,142500,185428050,1346,1346,1346,1346,0
20230926,142400,185428050,1346,1346,1346,1346,0
20230926,142300,185428050,1346,1346,1346,1346,12
20230926,142200,185411898,1346,1346,1346,1346,0
20230926,142100,185411898,1346,1345,1346,1345,46
20230926,142000,185350010,1344,1344,1344,1344,539
20230926,141900,184625594,1344,1334,1344,1334,4459
20230926,141800,178635711,1342,1342,1342,1342,0
20230926,141700,178635711,1342,1342,1342,1342,0
20230926,141600,178635711,1342,1342,1342,1342,0
20230926,141500,178635711,1342,1342,1342,1342,0
20230926,141400,178635711,1342,1342,1342,1342,0
20230926,141300,178635711,1342,1342,1342,1342,0
20230926,141200,178635711,1342,1337,1342,1337,21
20230926,141100,178607612,1337,1336,1337,1336,120
20230926,141000,178447252,1337,1337,1337,1337,0
20230926,140900,178447252,1337,1337,1337,1337,0
20230926,140800,178447252,1337,1336,1337,1336,200
20230926,140700,178179914,1332,1332,1332,1332,1
20230926,140600,178178582,1337,1335,1337,1335,201
20230926,140500,177909978,1337,1337,1337,1337,1
20230926,140400,177908641,1332,1332,1332,1332,6
20230926,140300,177900649,1337,1336,1337,1336,300
20230926,140200,177499573,1337,1337,1337,1337,218
20230926,140100,177208107,1337,1337,1337,1337,0
20230926,140000,177208107,1337,1337,1337,1337,822
20230926,135900,176109093,1337,1337,1337,1337,1559
20230926,135800,174024710,1337,1332,1337,1332,157
20230926,135700,173815329,1331,1332,1332,1331,50
20230926,135600,173748767,1333,1333,1333,1333,0
20230926,135500,173748767,1333,1333,1333,1333,10
20230926,135400,173735437,1333,1332,1333,1332,16
20230926,135300,173714124,1331,1331,1331,1331,38
20230926,135200,173663546,1331,1331,1331,1331,0
20230926,135100,173663546,1331,1331,1331,1331,0
20230926,135000,173663546,1331,1330,1331,1330,100
20230926,134900,173530502,1329,1329,1329,1329,27
20230926,134800,173494619,1333,1333,1333,1333,0
20230926,134700,173494619,1333,1329,1333,1329,538
20230926,134600,172778232,1332,1332,1332,1332,77
20230926,134500,172675668,1329,1329,1329,1329,0
20230926,134400,172675668,1329,1332,1332,1329,360
20230926,134300,172197035,1332,1330,1332,1330,932
20230926,134200,170956567,1330,1330,1330,1330,1
20230926,134100,170955237,1330,1330,1330,1330,0
20230926,134000,170955237,1330,1330,1330,1330,17
20230926,133900,170932627,1330,1330,1330,1330,42
20230926,133800,170876767,1329,1329,1329,1329,19
20230926,133700,170851516,1329,1329,1329,1329,20
20230926,133600,170824936,1331,1331,1331,1331,5
20230926,133500,170818281,1332,1332,1332,1332,0
20230926,133400,170818281,1332,1332,1332,1332,1
20230926,133300,170816949,1332,1330,1332,1330,32
20230926,133200,170774381,1329,1329,1329,1329,47
20230926,133100,170711918,1328,1328,1328,1328,34
20230926,133000,170666766,1329,1328,1329,1328,12
20230926,132900,170650829,1328,1328,1328,1328,23
20230926,132800,170620285,1328,1328,1328,1328,32
20230926,132700,170577789,1328,1328,1329,1328,30
20230926,132600,170537947,1328,1328,1328,1328,26
20230926,132500,170503419,1328,1328,1328,1328,17
20230926,132400,170480843,1328,1328,1328,1328,0
20230926,132300,170480843,1328,1328,1329,1328,305
20230926,132200,170075541,1329,1329,1329,1329,30
20230926,132100,170035671,1329,1329,1329,1329,103
20230926,132000,169898784,1328,1328,1328,1328,13
20230926,131900,169881520,1329,1329,1329,1329,0
20230926,131800,169881520,1329,1329,1329,1329,0
20230926,131700,169881520,1329,1329,1329,1329,0
20230926,131600,169881520,1329,1329,1329,1329,0
20230926,131500,169881520,1329,1329,1329,1329,45
20230926,131400,169821715,1329,1329,1329,1329,0
20230926,131300,169821715,1329,1329,1329,1329,0
20230926,131200,169821715,1329,1329,1329,1329,1393
20230926,131100,167970418,1327,1327,1327,1327,40
20230926,131000,167917338,1328,1329,1329,1328,1215
20230926,130900,166302918,1328,1328,1328,1328,0
20230926,130800,166302918,1328,1328,1328,1328,0
20230926,130700,166302918,1328,1331,1331,1328,863
20230926,130600,165156680,1329,1329,1329,1329,0
20230926,130500,165156680,1329,1329,1329,1329,194
20230926,130400,164898854,1332,1332,1332,1332,1
20230926,130300,164897522,1332,1332,1332,1332,0
20230926,130200,164897522,1332,1331,1332,1329,596
20230926,130100,164105419,1332,1332,1332,1332,3
20230926,130000,164101423,1332,1333,1333,1332,12
20230926,125900,164085432,1326,1333,1333,1326,270
20230926,125800,163727008,1335,1335,1335,1335,0
20230926,125700,163727008,1335,1335,1335,1335,0
20230926,125600,163727008,1335,1335,1335,1335,195
20230926,125500,163466683,1335,1335,1335,1335,0
20230926,125400,163466683,1335,1335,1335,1335,0
20230926,125300,163466683,1335,1335,1335,1335,0
20230926,125200,163466683,1335,1334,1335,1334,555
20230926,125100,162726267,1334,1334,1334,1334,4
20230926,125000,162720931,1333,1333,1333,1333,0
20230926,124900,162720931,1333,1335,1335,1333,113
20230926,124800,162570300,1340,1340,1340,1340,546
20230926,124700,161838660,1344,1344,1344,1344,0
20230926,124600,161838660,1344,1344,1344,1344,0
20230926,124500,161838660,1344,1344,1344,1344,0
20230926,124400,161838660,1344,1344,1344,1344,0
20230926,124300,161838660,1344,1344,1344,1344,0
20230926,124200,161838660,1344,1344,1344,1344,0
20230926,124100,161838660,1344,1344,1344,1344,0
20230926,124000,161838660,1344,1344,1344,1344,0
20230926,123900,161838660,1344,1343,1344,1343,74
20230926,123800,161739273,1348,1348,1348,1348,0
20230926,123700,161739273,1348,1343,1348,1343,200
20230926,123600,161469963,1348,1340,1348,1327,1300
20230926,123500,159736979,1350,1350,1350,1350,0
20230926,123400,159736979,1350,1350,1350,1350,0
20230926,123300,159736979,1350,1350,1350,1350,0
20230926,123200,159736979,1350,1343,1350,1343,1000
20230926,123100,158387541,1350,1350,1350,1350,1
20230926,123000,158386191,1342,1350,1350,1341,1532
20230926,122900,156330236,1361,1361,1361,1361,0
20230926,122800,156330236,1361,1361,1361,1361,0
20230926,122700,156330236,1361,1361,1361,1361,0
20230926,122600,156330236,1361,1327,1365,1327,3007
20230926,122500,152275433,1327,1327,1327,1327,273
20230926,122400,151913162,1330,1330,1330,1330,0
20230926,122300,151913162,1330,1330,1330,1330,0
20230926,122200,151913162,1330,1330,1330,1330,0
20230926,122100,151913162,1330,1330,1330,1330,0
20230926,122000,151913162,1330,1330,1330,1330,0
20230926,121900,151913162,1330,1327,1330,1327,11
20230926,121800,151898553,1326,1325,1326,1325,45
20230926,121700,151838908,1325,1323,1325,1323,158
20230926,121600,151629731,1324,1325,1325,1323,136
20230926,121500,151449701,1339,1339,1339,1339,0
20230926,121400,151449701,1339,1339,1339,1339,0
20230926,121300,151449701,1339,1339,1339,1339,0
20230926,121200,151449701,1339,1323,1339,1323,771
20230926,121100,150419280,1325,1323,1325,1323,509
20230926,121000,149744887,1325,1329,1329,1325,7506
20230926,120900,139791643,1329,1328,1329,1328,1016
20230926,120800,138441394,1328,1329,1329,1328,36
20230926,120700,138393576,1328,1328,1328,1328,0
20230926,120600,138393576,1328,1329,1329,1328,485
20230926,120500,137749034,1329,1329,1329,1329,38
20230926,120400,137698532,1329,1329,1329,1329,911
20230926,120300,136487813,1329,1329,1329,1329,0
20230926,120200,136487813,1329,1329,1329,1329,0
20230926,120100,136487813,1329,1329,1329,1329,1062
20230926,120000,135076415,1329,1329,1329,1329,14
20230926,115900,135057809,1329,1329,1329,1329,0
20230926,115800,135057809,1329,1330,1330,1329,400
20230926,115700,134526131,1331,1331,1331,1331,1
20230926,115600,134524800,1331,1331,1331,1331,233
20230926,115500,134214677,1331,1330,1331,1330,1183
20230926,115400,132641265,1330,1330,1330,1330,1361
20230926,115300,130831135,1330,1330,1330,1330,1305
20230926,115200,129095485,1330,1333,1333,1330,1911
20230926,115100,126553146,1333,1332,1333,1332,20
20230926,115000,126526491,1332,1332,1332,1332,5
20230926,114900,126519831,1333,1333,1333,1333,10
20230926,114800,126506501,1332,1332,1332,1332,14
20230926,114700,126487853,1332,1332,1332,1332,0
20230926,114600,126487853,1332,1332,1332,1332,1000
20230926,114500,125155853,1332,1334,1334,1332,6000
20230926,114400,117159507,1334,1334,1334,1334,199
20230926,114300,116894041,1337,1337,1337,1337,1
20230926,114200,116892704,1338,1338,1338,1338,0
20230926,114100,116892704,1338,1338,1338,1338,0
20230926,114000,116892704,1338,1338,1338,1333,3301
20230926,113900,112485178,1339,1338,1339,1338,7
20230926,113800,112475811,1338,1338,1338,1338,32
20230926,113700,112432995,1339,1339,1339,1339,0
20230926,113600,112432995,1339,1339,1339,1339,10
20230926,113500,112419605,1340,1340,1340,1340,0
20230926,113400,112419605,1340,1336,1340,1336,46
20230926,113300,112358145,1340,1336,1340,1336,1007
20230926,113200,111008903,1337,1337,1337,1337,0
20230926,113100,111008903,1337,1336,1337,1336,22
20230926,113000,110979497,1336,1336,1336,1336,18
20230926,112900,110955449,1336,1335,1336,1335,70
20230926,112800,110861971,1335,1335,1337,1335,28
20230926,112700,110824581,1335,1335,1335,1335,44
20230926,112600,110765841,1335,1335,1335,1335,0
20230926,112500,110765841,1335,1339,1339,1335,371
20230926,112400,110270522,1339,1339,1340,1339,511
20230926,112300,109585802,1340,1339,1340,1339,100
20230926,112200,109451837,1340,1340,1340,1340,0
20230926,112100,109451837,1340,1334,1340,1334,210
20230926,112000,109170670,1334,1334,1334,1334,443
20230926,111900,108579708,1334,1334,1335,1334,975
20230926,111800,107279055,1334,1333,1334,1333,44
20230926,111700,107220365,1335,1337,1337,1332,1466
20230926,111600,105267213,1338,1338,1338,1338,31
20230926,111500,105225735,1341,1341,1341,1341,0
20230926,111400,105225735,1341,1345,1345,1338,1439
20230926,111300,103294605,1350,1350,1350,1350,0
20230926,111200,103294605,1350,1350,1350,1350,0
20230926,111100,103294605,1350,1350,1350,1350,0
20230926,111000,103294605,1350,1348,1350,1348,15
20230926,110900,103274375,1348,1347,1348,1347,12
20230926,110800,103258209,1347,1344,1347,1344,36
20230926,110700,103209802,1344,1343,1344,1343,15
20230926,110600,103189656,1343,1343,1343,1343,10
20230926,110500,103176226,1342,1342,1342,1342,20
20230926,110400,103149386,1341,1341,1341,1341,7
20230926,110300,103139999,1343,1343,1343,1343,2
20230926,110200,103137313,1342,1342,1342,1342,38
20230926,110100,103086317,1341,1341,1341,1341,26
20230926,110000,103051451,1341,1340,1341,1338,53
20230926,105900,102980465,1338,1338,1338,1338,10
20230926,105800,102967085,1345,1345,1345,1345,0
20230926,105700,102967085,1345,1338,1345,1338,3
20230926,105600,102963057,1351,1351,1351,1351,0
20230926,105500,102963057,1351,1351,1351,1351,0
20230926,105400,102963057,1351,1345,1351,1345,257
20230926,105300,102616895,1345,1337,1345,1337,150
20230926,105200,102416203,1342,1342,1342,1342,0
20230926,105100,102416203,1342,1342,1342,1342,1
20230926,105000,102414861,1345,1340,1345,1340,492
20230926,104900,101755131,1341,1349,1349,1332,9038
20230926,104800,89669161,1349,1347,1349,1347,26
20230926,104700,89634129,1349,1349,1349,1347,14
20230926,104600,89615263,1347,1347,1347,1347,13
20230926,104500,89597752,1350,1350,1350,1350,0
20230926,104400,89597752,1350,1351,1351,1347,116
20230926,104300,89441486,1347,1350,1351,1347,11
20230926,104200,89426637,1362,1362,1362,1362,0
20230926,104100,89426637,1362,1362,1362,1362,0
20230926,104000,89426637,1362,1362,1362,1362,0
20230926,103900,89426637,1362,1362,1362,1362,0
20230926,103800,89426637,1362,1360,1362,1360,1062
20230926,103700,87982240,1360,1360,1362,1360,2004
20230926,103600,85256795,1360,1354,1360,1354,3440
20230926,103500,80586022,1354,1352,1354,1352,1165
20230926,103400,79009798,1353,1353,1353,1353,0
20230926,103300,79009798,1353,1353,1353,1353,0
20230926,103200,79009798,1353,1344,1353,1340,461
20230926,103100,78386826,1343,1343,1343,1343,20
20230926,103000,78359966,1353,1353,1353,1353,0
20230926,102900,78359966,1353,1353,1353,1353,0
20230926,102800,78359966,1353,1353,1353,1353,4
20230926,102700,78354554,1353,1345,1353,1345,428
20230926,102600,77778816,1345,1343,1345,1343,73
20230926,102500,77680752,1343,1343,1343,1339,18
20230926,102400,77656634,1339,1339,1339,1339,24
20230926,102300,77624498,1345,1345,1345,1345,0
20230926,102200,77624498,1345,1341,1345,1341,187
20230926,102100,77373673,1340,1338,1341,1338,129
20230926,102000,77200937,1338,1337,1338,1337,56
20230926,101900,77126063,1338,1338,1338,1338,2
20230926,101800,77123387,1340,1340,1340,1332,2671
20230926,101700,73564465,1340,1337,1340,1332,2437
20230926,101600,70312953,1341,1338,1341,1337,351
20230926,101500,69843607,1341,1342,1342,1341,13
20230926,101400,69826172,1341,1338,1341,1337,1130
20230926,101300,68314498,1345,1345,1345,1345,0
20230926,101200,68314498,1345,1348,1348,1345,15
20230926,101100,68294296,1348,1345,1348,1337,2911
20230926,101000,64398711,1345,1345,1345,1345,0
20230926,100900,64398711,1345,1345,1345,1345,50
20230926,100800,64331461,1348,1348,1348,1348,0
20230926,100700,64331461,1348,1343,1348,1343,33
20230926,100600,64287132,1350,1350,1350,1350,0
20230926,100500,64287132,1350,1350,1350,1350,0
20230926,100400,64287132,1350,1345,1350,1340,7042
20230926,100300,54831302,1351,1345,1351,1345,21
20230926,100200,54802997,1352,1345,1352,1345,904
20230926,100100,53587103,1347,1349,1349,1345,3839
20230926,100000,48415779,1353,1349,1353,1349,42
20230926,095900,48359113,1353,1349,1353,1349,57
20230926,095800,48282196,1353,1353,1353,1353,76
20230926,095700,48179368,1349,1349,1349,1349,46
20230926,095600,48117314,1353,1349,1353,1348,96
20230926,095500,47987890,1353,1348,1353,1348,45
20230926,095400,47927220,1353,1349,1353,1348,327
20230926,095300,47486297,1349,1353,1353,1349,1995
20230926,095200,44794528,1350,1353,1353,1350,49
20230926,095100,44728366,1350,1350,1353,1350,43
20230926,095000,44670310,1353,1351,1353,1349,166
20230926,094900,44446232,1350,1353,1355,1350,7090
20230926,094800,34865246,1353,1353,1353,1352,271
20230926,094700,34498838,1355,1352,1355,1352,759
20230926,094600,33472658,1353,1355,1355,1352,423
20230926,094500,32900489,1355,1355,1355,1355,1
20230926,094400,32899134,1357,1357,1357,1357,0
20230926,094300,32899134,1357,1357,1357,1357,2
20230926,094200,32896420,1359,1359,1359,1359,0
20230926,094100,32896420,1359,1353,1359,1353,37
20230926,094000,32846347,1359,1353,1359,1353,12
20230926,093900,32830099,1352,1362,1362,1352,2724
20230926,093800,29136215,1362,1362,1363,1362,2158
20230926,093700,26196543,1362,1361,1362,1354,1957
20230926,093600,23533118,1361,1361,1361,1354,623
20230926,093500,22687775,1361,1360,1361,1360,34
20230926,093400,22641521,1359,1358,1359,1358,189
20230926,093300,22384808,1358,1359,1359,1358,30
20230926,093200,22344040,1359,1359,1359,1354,115
20230926,093100,22188225,1360,1360,1360,1360,11
20230926,093000,22173265,1360,1361,1361,1360,103
20230926,092900,22033091,1360,1360,1360,1360,400
20230926,092800,21489091,1361,1360,1361,1351,932
20230926,092700,20224059,1361,1361,1361,1361,100
20230926,092600,20087959,1361,1361,1361,1361,52
20230926,092500,20017187,1361,1361,1361,1361,1
20230926,092400,20015826,1360,1360,1360,1360,71
20230926,092300,19919266,1360,1360,1360,1360,299
20230926,092200,19512626,1360,1360,1360,1360,0
20230926,092100,19512626,1360,1353,1361,1351,1095
20230926,092000,18033017,1353,1356,1356,1353,857
20230926,091900,16872572,1356,1362,1362,1356,38
20230926,091800,16820882,1362,1357,1362,1357,545
20230926,091700,16081092,1362,1362,1362,1362,2
20230926,091600,16078368,1357,1362,1362,1357,12
20230926,091500,16062073,1362,1362,1362,1362,0
20230926,091400,16062073,1362,1355,1362,1355,25
20230926,091300,16028184,1355,1355,1355,1355,10
20230926,091200,16014634,1365,1365,1365,1365,0
20230926,091100,16014634,1365,1363,1365,1354,248
20230926,091000,15677169,1365,1365,1365,1365,20
20230926,090900,15649869,1365,1364,1365,1364,22
20230926,090800,15619859,1365,1364,1368,1348,5017
20230926,090700,8839912,1363,1368,1368,1355,34
20230926,090600,8793720,1369,1352,1369,1352,66
20230926,090500,8703838,1352,1352,1352,1352,1048
20230926,090400,7286942,1352,1351,1352,1351,999
20230926,090300,5936789,1351,1351,1351,1351,1
20230926,090200,5935438,1351,1350,1351,1348,1183
20230926,090100,4339220,1350,1349,1350,1349,4
20230926,090000,4333823,1348,1348,1348,1348,3214