KissMeData/085310/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194100,221446519,1037,1037,1037,1037,1685
20230906,194000,221446519,1037,1037,1037,1037,0
20230906,193900,221446519,1037,1037,1037,1037,0
20230906,193800,221446519,1037,1037,1037,1037,0
20230906,193700,221446519,1037,1037,1037,1037,0
20230906,193600,221446519,1037,1037,1037,1037,0
20230906,193500,221446519,1037,1037,1037,1037,0
20230906,193400,221446519,1037,1037,1037,1037,0
20230906,193300,221446519,1037,1037,1037,1037,0
20230906,193200,221446519,1037,1037,1037,1037,0
20230906,193100,221446519,1037,1037,1037,1037,0
20230906,193000,221446519,1037,1037,1037,1037,0
20230906,192900,221446519,1037,1037,1037,1037,0
20230906,192800,221446519,1037,1037,1037,1037,0
20230906,192700,221446519,1037,1037,1037,1037,0
20230906,192600,221446519,1037,1037,1037,1037,0
20230906,192500,221446519,1037,1037,1037,1037,0
20230906,192400,221446519,1037,1037,1037,1037,0
20230906,192300,221446519,1037,1037,1037,1037,0
20230906,192200,221446519,1037,1037,1037,1037,0
20230906,192100,221446519,1037,1037,1037,1037,0
20230906,192000,221446519,1037,1037,1037,1037,0
20230906,191900,221446519,1037,1037,1037,1037,0
20230906,191800,221446519,1037,1037,1037,1037,0
20230906,191700,221446519,1037,1037,1037,1037,0
20230906,191600,221446519,1037,1037,1037,1037,0
20230906,191500,221446519,1037,1037,1037,1037,0
20230906,191400,221446519,1037,1037,1037,1037,0
20230906,191300,221446519,1037,1037,1037,1037,0
20230906,191200,221446519,1037,1037,1037,1037,0
20230906,191100,221446519,1037,1037,1037,1037,1685
20230906,191000,221446519,1037,1037,1037,1037,0
20230906,190900,221446519,1037,1037,1037,1037,0
20230906,190800,221446519,1037,1037,1037,1037,0
20230906,190700,221446519,1037,1037,1037,1037,0
20230906,190600,221446519,1037,1037,1037,1037,0
20230906,190500,221446519,1037,1037,1037,1037,0
20230906,190400,221446519,1037,1037,1037,1037,0
20230906,190300,221446519,1037,1037,1037,1037,0
20230906,190200,221446519,1037,1037,1037,1037,0
20230906,190100,221446519,1037,1037,1037,1037,0
20230906,190000,221446519,1037,1037,1037,1037,0
20230906,185900,221446519,1037,1037,1037,1037,0
20230906,185800,221446519,1037,1037,1037,1037,0
20230906,185700,221446519,1037,1037,1037,1037,0
20230906,185600,221446519,1037,1037,1037,1037,0
20230906,185500,221446519,1037,1037,1037,1037,0
20230906,185400,221446519,1037,1037,1037,1037,0
20230906,185300,221446519,1037,1037,1037,1037,0
20230906,185200,221446519,1037,1037,1037,1037,0
20230906,185100,221446519,1037,1037,1037,1037,0
20230906,185000,221446519,1037,1037,1037,1037,0
20230906,184900,221446519,1037,1037,1037,1037,0
20230906,184800,221446519,1037,1037,1037,1037,0
20230906,184700,221446519,1037,1037,1037,1037,0
20230906,184600,221446519,1037,1037,1037,1037,0
20230906,184500,221446519,1037,1037,1037,1037,0
20230906,184400,221446519,1037,1037,1037,1037,0
20230906,184300,221446519,1037,1037,1037,1037,0
20230906,184200,221446519,1037,1037,1037,1037,0
20230906,184100,221446519,1037,1037,1037,1037,1685
20230906,184000,221446519,1037,1037,1037,1037,0
20230906,183900,221446519,1037,1037,1037,1037,0
20230906,183800,221446519,1037,1037,1037,1037,0
20230906,183700,221446519,1037,1037,1037,1037,0
20230906,183600,221446519,1037,1037,1037,1037,0
20230906,183500,221446519,1037,1037,1037,1037,0
20230906,183400,221446519,1037,1037,1037,1037,0
20230906,183300,221446519,1037,1037,1037,1037,0
20230906,183200,221446519,1037,1037,1037,1037,0
20230906,183100,221446519,1037,1037,1037,1037,0
20230906,183000,221446519,1037,1037,1037,1037,0
20230906,182900,221446519,1037,1037,1037,1037,0
20230906,182800,221446519,1037,1037,1037,1037,0
20230906,182700,221446519,1037,1037,1037,1037,0
20230906,182600,221446519,1037,1037,1037,1037,0
20230906,182500,221446519,1037,1037,1037,1037,0
20230906,182400,221446519,1037,1037,1037,1037,0
20230906,182300,221446519,1037,1037,1037,1037,0
20230906,182200,221446519,1037,1037,1037,1037,0
20230906,182100,221446519,1037,1037,1037,1037,0
20230906,182000,221446519,1037,1037,1037,1037,0
20230906,181900,221446519,1037,1037,1037,1037,0
20230906,181800,221446519,1037,1037,1037,1037,0
20230906,181700,221446519,1037,1037,1037,1037,0
20230906,181600,221446519,1037,1037,1037,1037,0
20230906,181500,221446519,1037,1037,1037,1037,0
20230906,181400,221446519,1037,1037,1037,1037,0
20230906,181300,221446519,1037,1037,1037,1037,0
20230906,181200,221446519,1037,1037,1037,1037,0
20230906,181100,221446519,1037,1037,1037,1037,1685
20230906,181000,221446519,1037,1037,1037,1037,0
20230906,180900,221446519,1037,1037,1037,1037,0
20230906,180800,221446519,1037,1037,1037,1037,0
20230906,180700,221446519,1037,1037,1037,1037,0
20230906,180600,221446519,1037,1037,1037,1037,0
20230906,180500,221446519,1037,1037,1037,1037,0
20230906,180400,221446519,1037,1037,1037,1037,0
20230906,180300,221446519,1037,1037,1037,1037,0
20230906,180200,221446519,1037,1037,1037,1037,0
20230906,180100,221446519,1037,1037,1037,1037,0
20230906,180000,221446519,1037,1037,1037,1037,0
20230906,175900,221446519,1037,1037,1037,1037,0
20230906,175800,221446519,1037,1037,1037,1037,0
20230906,175700,221446519,1037,1037,1037,1037,0
20230906,175600,221446519,1037,1037,1037,1037,0
20230906,175500,221446519,1037,1037,1037,1037,0
20230906,175400,221446519,1037,1037,1037,1037,0
20230906,175300,221446519,1037,1037,1037,1037,0
20230906,175200,221446519,1037,1037,1037,1037,0
20230906,175100,221446519,1037,1037,1037,1037,0
20230906,175000,221446519,1037,1037,1037,1037,0
20230906,174900,221446519,1037,1037,1037,1037,0
20230906,174800,221446519,1037,1037,1037,1037,0
20230906,174700,221446519,1037,1037,1037,1037,0
20230906,174600,221446519,1037,1037,1037,1037,0
20230906,174500,221446519,1037,1037,1037,1037,0
20230906,174400,221446519,1037,1037,1037,1037,0
20230906,174300,221446519,1037,1037,1037,1037,0
20230906,174200,221446519,1037,1037,1037,1037,0
20230906,174100,221446519,1037,1037,1037,1037,1685
20230906,174000,221446519,1037,1037,1037,1037,0
20230906,173900,221446519,1037,1037,1037,1037,0
20230906,173800,221446519,1037,1037,1037,1037,0
20230906,173700,221446519,1037,1037,1037,1037,0
20230906,173600,221446519,1037,1037,1037,1037,0
20230906,173500,221446519,1037,1037,1037,1037,0
20230906,173400,221446519,1037,1037,1037,1037,0
20230906,173300,221446519,1037,1037,1037,1037,0
20230906,173200,221446519,1037,1037,1037,1037,0
20230906,173100,221446519,1037,1037,1037,1037,0
20230906,173000,221446519,1037,1037,1037,1037,0
20230906,172900,221446519,1037,1037,1037,1037,0
20230906,172800,221446519,1037,1037,1037,1037,0
20230906,172700,221446519,1037,1037,1037,1037,0
20230906,172600,221446519,1037,1037,1037,1037,0
20230906,172500,221446519,1037,1037,1037,1037,0
20230906,172400,221446519,1037,1037,1037,1037,0
20230906,172300,221446519,1037,1037,1037,1037,0
20230906,172200,221446519,1037,1037,1037,1037,0
20230906,172100,221446519,1037,1037,1037,1037,0
20230906,172000,221446519,1037,1037,1037,1037,0
20230906,171900,221446519,1037,1037,1037,1037,0
20230906,171800,221446519,1037,1037,1037,1037,0
20230906,171700,221446519,1037,1037,1037,1037,0
20230906,171600,221446519,1037,1037,1037,1037,0
20230906,171500,221446519,1037,1037,1037,1037,0
20230906,171400,221446519,1037,1037,1037,1037,0
20230906,171300,221446519,1037,1037,1037,1037,0
20230906,171200,221446519,1037,1037,1037,1037,0
20230906,171100,221446519,1037,1037,1037,1037,1685
20230906,171000,221446519,1037,1037,1037,1037,0
20230906,170900,221446519,1037,1037,1037,1037,0
20230906,170800,221446519,1037,1037,1037,1037,0
20230906,170700,221446519,1037,1037,1037,1037,0
20230906,170600,221446519,1037,1037,1037,1037,0
20230906,170500,221446519,1037,1037,1037,1037,0
20230906,170400,221446519,1037,1037,1037,1037,0
20230906,170300,221446519,1037,1037,1037,1037,0
20230906,170200,221446519,1037,1037,1037,1037,0
20230906,170100,221446519,1037,1037,1037,1037,0
20230906,170000,221446519,1037,1037,1037,1037,0
20230906,165900,221446519,1037,1037,1037,1037,0
20230906,165800,221446519,1037,1037,1037,1037,0
20230906,165700,221446519,1037,1037,1037,1037,0
20230906,165600,221446519,1037,1037,1037,1037,0
20230906,165500,221446519,1037,1037,1037,1037,0
20230906,165400,221446519,1037,1037,1037,1037,0
20230906,165300,221446519,1037,1037,1037,1037,0
20230906,165200,221446519,1037,1037,1037,1037,0
20230906,165100,221446519,1037,1037,1037,1037,0
20230906,165000,221446519,1037,1037,1037,1037,0
20230906,164900,221446519,1037,1037,1037,1037,0
20230906,164800,221446519,1037,1037,1037,1037,0
20230906,164700,221446519,1037,1037,1037,1037,0
20230906,164600,221446519,1037,1037,1037,1037,0
20230906,164500,221446519,1037,1037,1037,1037,0
20230906,164400,221446519,1037,1037,1037,1037,0
20230906,164300,221446519,1037,1037,1037,1037,0
20230906,164200,221446519,1037,1037,1037,1037,0
20230906,164100,221446519,1037,1037,1037,1037,1685
20230906,164000,221446519,1037,1037,1037,1037,0
20230906,163900,221446519,1037,1037,1037,1037,0
20230906,163800,221446519,1037,1037,1037,1037,0
20230906,163700,221446519,1037,1037,1037,1037,0
20230906,163600,221446519,1037,1037,1037,1037,0
20230906,163500,221446519,1037,1037,1037,1037,0
20230906,163400,221446519,1037,1037,1037,1037,0
20230906,163300,221446519,1037,1037,1037,1037,0
20230906,163200,221446519,1037,1037,1037,1037,0
20230906,163100,221446519,1037,1037,1037,1037,0
20230906,163000,221446519,1037,1037,1037,1037,0
20230906,162900,221446519,1037,1037,1037,1037,0
20230906,162800,221446519,1037,1037,1037,1037,0
20230906,162700,221446519,1037,1037,1037,1037,0
20230906,162600,221446519,1037,1037,1037,1037,0
20230906,162500,221446519,1037,1037,1037,1037,0
20230906,162400,221446519,1037,1037,1037,1037,0
20230906,162300,221446519,1037,1037,1037,1037,0
20230906,162200,221446519,1037,1037,1037,1037,0
20230906,162100,221446519,1037,1037,1037,1037,0
20230906,162000,221446519,1037,1037,1037,1037,0
20230906,161900,221446519,1037,1037,1037,1037,0
20230906,161800,221446519,1037,1037,1037,1037,0
20230906,161700,221446519,1037,1037,1037,1037,0
20230906,161600,221446519,1037,1037,1037,1037,0
20230906,161500,221446519,1037,1037,1037,1037,0
20230906,161400,221446519,1037,1037,1037,1037,0
20230906,161300,221446519,1037,1037,1037,1037,0
20230906,161200,221446519,1037,1037,1037,1037,0
20230906,161100,221446519,1037,1037,1037,1037,1685
20230906,161000,221446519,1037,1037,1037,1037,0
20230906,160900,221446519,1037,1037,1037,1037,0
20230906,160800,221446519,1037,1037,1037,1037,0
20230906,160700,221446519,1037,1037,1037,1037,0
20230906,160600,221446519,1037,1037,1037,1037,0
20230906,160500,221446519,1037,1037,1037,1037,0
20230906,160400,221446519,1037,1037,1037,1037,0
20230906,160300,221446519,1037,1037,1037,1037,0
20230906,160200,221446519,1037,1037,1037,1037,0
20230906,160100,221446519,1037,1037,1037,1037,0
20230906,160000,221446519,1037,1037,1037,1037,0
20230906,155900,221446519,1037,1037,1037,1037,0
20230906,155800,221446519,1037,1037,1037,1037,0
20230906,155700,221446519,1037,1037,1037,1037,0
20230906,155600,221446519,1037,1037,1037,1037,0
20230906,155500,221446519,1037,1037,1037,1037,0
20230906,155400,221446519,1037,1037,1037,1037,0
20230906,155300,221446519,1037,1037,1037,1037,0
20230906,155200,221446519,1037,1037,1037,1037,0
20230906,155100,221446519,1037,1037,1037,1037,0
20230906,155000,221446519,1037,1037,1037,1037,0
20230906,154900,221446519,1037,1037,1037,1037,0
20230906,154800,221446519,1037,1037,1037,1037,0
20230906,154700,221446519,1037,1037,1037,1037,0
20230906,154600,221446519,1037,1037,1037,1037,0
20230906,154500,221446519,1037,1037,1037,1037,0
20230906,154400,221446519,1037,1037,1037,1037,0
20230906,154300,221446519,1037,1037,1037,1037,0
20230906,154200,221446519,1037,1037,1037,1037,0
20230906,154100,221446519,1037,1037,1037,1037,1685
20230906,154000,221446519,1037,1037,1037,1037,0
20230906,153900,221446519,1037,1037,1037,1037,0
20230906,153800,221446519,1037,1037,1037,1037,0
20230906,153700,221446519,1037,1037,1037,1037,0
20230906,153600,221446519,1037,1037,1037,1037,0
20230906,153500,221446519,1037,1037,1037,1037,0
20230906,153400,221446519,1037,1037,1037,1037,0
20230906,153300,221446519,1037,1037,1037,1037,0
20230906,153200,221446519,1037,1037,1037,1037,0
20230906,153100,221446519,1037,1037,1037,1037,0
20230906,153000,221446519,1037,1037,1037,1037,1685
20230906,152900,219699174,1037,1037,1037,1037,0
20230906,152800,219699174,1037,1037,1037,1037,0
20230906,152700,219699174,1037,1037,1037,1037,0
20230906,152600,219699174,1037,1037,1037,1037,0
20230906,152500,219699174,1037,1037,1037,1037,0
20230906,152400,219699174,1037,1037,1037,1037,0
20230906,152300,219699174,1037,1037,1037,1037,0
20230906,152200,219699174,1037,1037,1037,1037,0
20230906,152100,219699174,1037,1037,1037,1037,0
20230906,152000,219699174,1037,1037,1037,1037,0
20230906,151900,219699174,1037,1035,1037,1035,5060
20230906,151800,214462052,1037,1037,1037,1037,100
20230906,151700,214358352,1037,1037,1037,1037,27
20230906,151600,214330353,1037,1037,1037,1037,1039
20230906,151500,213252910,1037,1035,1037,1035,1235
20230906,151400,211974677,1037,1036,1037,1036,6117
20230906,151300,205637448,1037,1037,1037,1037,0
20230906,151200,205637448,1037,1037,1037,1037,0
20230906,151100,205637448,1037,1037,1037,1037,22
20230906,151000,205614634,1037,1037,1037,1037,0
20230906,150900,205614634,1037,1037,1037,1037,85
20230906,150800,205526489,1037,1037,1037,1037,32
20230906,150700,205493305,1038,1037,1038,1037,20
20230906,150600,205472550,1038,1038,1038,1038,0
20230906,150500,205472550,1038,1038,1038,1038,52
20230906,150400,205418574,1038,1038,1038,1036,7021
20230906,150300,198140776,1038,1038,1038,1038,39
20230906,150200,198100294,1038,1038,1038,1038,977
20230906,150100,197086168,1038,1038,1038,1038,31
20230906,150000,197053990,1039,1039,1039,1039,17
20230906,145900,197036327,1039,1040,1040,1035,4033
20230906,145800,192862032,1040,1030,1040,1029,15727
20230906,145700,176558744,1033,1033,1033,1033,50
20230906,145600,176507094,1030,1030,1030,1030,0
20230906,145500,176507094,1030,1030,1030,1030,337
20230906,145400,176159984,1033,1032,1033,1032,1685
20230906,145300,174421060,1030,1030,1030,1030,0
20230906,145200,174421060,1030,1029,1030,1029,1290
20230906,145100,173093560,1030,1030,1030,1030,0
20230906,145000,173093560,1030,1030,1030,1030,1264
20230906,144900,171791640,1032,1032,1032,1032,0
20230906,144800,171791640,1032,1032,1032,1032,0
20230906,144700,171791640,1032,1030,1032,1030,307
20230906,144600,171475416,1030,1030,1030,1030,3990
20230906,144500,167365716,1032,1032,1032,1032,3
20230906,144400,167362620,1032,1032,1032,1032,8
20230906,144300,167354364,1031,1031,1031,1031,1
20230906,144200,167353333,1031,1032,1032,1031,3994
20230906,144100,163234888,1032,1032,1032,1032,500
20230906,144000,162718888,1032,1032,1032,1032,500
20230906,143900,162202888,1035,1035,1035,1035,0
20230906,143800,162202888,1035,1035,1035,1035,0
20230906,143700,162202888,1035,1035,1035,1035,10
20230906,143600,162192538,1035,1035,1035,1035,0
20230906,143500,162192538,1035,1035,1035,1035,0
20230906,143400,162192538,1035,1035,1035,1035,0
20230906,143300,162192538,1035,1035,1035,1035,0
20230906,143200,162192538,1035,1034,1035,1034,1000
20230906,143100,161157548,1035,1032,1035,1032,32
20230906,143000,161124518,1036,1031,1036,1031,20359
20230906,142900,140134384,1031,1031,1031,1031,155
20230906,142800,139974579,1031,1032,1032,1031,5487
20230906,142700,134316751,1032,1032,1032,1032,1489
20230906,142600,132780103,1033,1033,1033,1033,0
20230906,142500,132780103,1033,1033,1033,1033,511
20230906,142400,132252240,1033,1033,1033,1033,1081
20230906,142300,131135567,1036,1036,1036,1036,0
20230906,142200,131135567,1036,1036,1036,1036,0
20230906,142100,131135567,1036,1036,1036,1036,917
20230906,142000,130185555,1033,1033,1033,1033,20
20230906,141900,130164895,1036,1036,1036,1036,0
20230906,141800,130164895,1036,1036,1036,1036,4
20230906,141700,130160751,1035,1035,1035,1035,0
20230906,141600,130160751,1035,1034,1035,1034,772
20230906,141500,129361741,1035,1035,1035,1035,1
20230906,141400,129360706,1037,1037,1037,1037,0
20230906,141300,129360706,1037,1037,1037,1037,0
20230906,141200,129360706,1037,1037,1037,1037,0
20230906,141100,129360706,1037,1037,1037,1037,0
20230906,141000,129360706,1037,1037,1037,1037,0
20230906,140900,129360706,1037,1037,1037,1037,0
20230906,140800,129360706,1037,1037,1037,1037,0
20230906,140700,129360706,1037,1037,1038,1034,2031
20230906,140600,127259498,1036,1036,1036,1036,135
20230906,140500,127119638,1039,1038,1039,1038,28
20230906,140400,127090556,1039,1039,1039,1039,0
20230906,140300,127090556,1039,1039,1039,1039,90
20230906,140200,126997046,1039,1039,1039,1039,28
20230906,140100,126967954,1039,1038,1039,1038,17
20230906,140000,126950294,1039,1034,1040,1034,10045
20230906,135900,116526004,1034,1034,1034,1034,0
20230906,135800,116526004,1034,1034,1035,1034,426
20230906,135700,116085509,1035,1035,1035,1035,11
20230906,135600,116074124,1035,1035,1035,1035,4
20230906,135500,116069984,1034,1034,1034,1034,39
20230906,135400,116029658,1033,1033,1033,1033,38
20230906,135300,115990404,1033,1034,1034,1033,1036
20230906,135200,114919216,1035,1035,1035,1035,2
20230906,135100,114917146,1032,1032,1032,1032,0
20230906,135000,114917146,1032,1032,1032,1032,0
20230906,134900,114917146,1032,1032,1032,1032,1845
20230906,134800,113013106,1032,1032,1032,1032,0
20230906,134700,113013106,1032,1032,1032,1032,0
20230906,134600,113013106,1032,1032,1032,1032,0
20230906,134500,113013106,1032,1032,1032,1032,1
20230906,134400,113012074,1036,1036,1036,1036,0
20230906,134300,113012074,1036,1036,1036,1036,4
20230906,134200,113007930,1033,1035,1035,1033,214
20230906,134100,112786860,1034,1035,1035,1034,72
20230906,134000,112712342,1036,1036,1036,1036,0
20230906,133900,112712342,1036,1036,1036,1036,0
20230906,133800,112712342,1036,1036,1036,1036,0
20230906,133700,112712342,1036,1036,1036,1036,0
20230906,133600,112712342,1036,1036,1036,1036,0
20230906,133500,112712342,1036,1036,1036,1036,0
20230906,133400,112712342,1036,1036,1036,1036,0
20230906,133300,112712342,1036,1036,1036,1036,0
20230906,133200,112712342,1036,1036,1036,1036,0
20230906,133100,112712342,1036,1036,1036,1036,0
20230906,133000,112712342,1036,1036,1036,1036,0
20230906,132900,112712342,1036,1036,1036,1036,0
20230906,132800,112712342,1036,1036,1036,1036,0
20230906,132700,112712342,1036,1035,1036,1034,174
20230906,132600,112532385,1035,1037,1037,1035,31
20230906,132500,112500240,1037,1037,1037,1037,0
20230906,132400,112500240,1037,1035,1037,1035,20
20230906,132300,112479513,1037,1037,1037,1037,0
20230906,132200,112479513,1037,1036,1037,1036,100
20230906,132100,112375909,1036,1036,1036,1036,3
20230906,132000,112372801,1037,1037,1037,1037,1000
20230906,131900,111335801,1037,1037,1037,1037,0
20230906,131800,111335801,1037,1037,1037,1037,0
20230906,131700,111335801,1037,1037,1037,1037,0
20230906,131600,111335801,1037,1037,1037,1037,0
20230906,131500,111335801,1037,1034,1037,1034,243
20230906,131400,111084524,1034,1034,1034,1034,20
20230906,131300,111063844,1038,1038,1038,1038,0
20230906,131200,111063844,1038,1038,1038,1038,0
20230906,131100,111063844,1038,1037,1038,1037,100
20230906,131000,110960132,1037,1037,1038,1037,3519
20230906,130900,107310922,1037,1037,1037,1037,7
20230906,130800,107303663,1037,1037,1037,1037,0
20230906,130700,107303663,1037,1037,1037,1037,7
20230906,130600,107296404,1037,1037,1037,1037,0
20230906,130500,107296404,1037,1037,1037,1037,19
20230906,130400,107276701,1037,1037,1037,1037,0
20230906,130300,107276701,1037,1036,1037,1036,606
20230906,130200,106648874,1036,1036,1036,1036,0
20230906,130100,106648874,1036,1036,1036,1036,0
20230906,130000,106648874,1036,1036,1036,1036,0
20230906,125900,106648874,1036,1036,1036,1036,0
20230906,125800,106648874,1036,1036,1036,1036,0
20230906,125700,106648874,1036,1036,1036,1036,0
20230906,125600,106648874,1036,1036,1036,1036,70
20230906,125500,106576354,1036,1036,1036,1036,1041
20230906,125400,105497878,1036,1036,1036,1036,0
20230906,125300,105497878,1036,1036,1036,1036,0
20230906,125200,105497878,1036,1036,1036,1036,0
20230906,125100,105497878,1036,1036,1036,1036,0
20230906,125000,105497878,1036,1036,1036,1036,0
20230906,124900,105497878,1036,1036,1036,1036,0
20230906,124800,105497878,1036,1036,1036,1036,23
20230906,124700,105474050,1035,1035,1035,1035,3000
20230906,124600,102369050,1033,1033,1033,1033,0
20230906,124500,102369050,1033,1033,1033,1033,0
20230906,124400,102369050,1033,1033,1033,1033,141
20230906,124300,102223397,1035,1034,1035,1034,22
20230906,124200,102200638,1036,1036,1036,1036,0
20230906,124100,102200638,1036,1036,1036,1036,111
20230906,124000,102085642,1036,1036,1036,1036,0
20230906,123900,102085642,1036,1036,1036,1036,0
20230906,123800,102085642,1036,1036,1036,1036,0
20230906,123700,102085642,1036,1036,1036,1036,0
20230906,123600,102085642,1036,1036,1036,1033,267
20230906,123500,101809608,1037,1037,1037,1037,0
20230906,123400,101809608,1037,1037,1037,1037,0
20230906,123300,101809608,1037,1037,1037,1037,0
20230906,123200,101809608,1037,1037,1037,1037,0
20230906,123100,101809608,1037,1037,1037,1037,0
20230906,123000,101809608,1037,1037,1037,1037,0
20230906,122900,101809608,1037,1037,1037,1037,0
20230906,122800,101809608,1037,1033,1038,1033,2556
20230906,122700,99158696,1037,1037,1037,1037,2
20230906,122600,99156622,1032,1035,1037,1032,5035
20230906,122500,93941985,1035,1035,1035,1035,0
20230906,122400,93941985,1035,1035,1035,1035,3
20230906,122300,93938880,1033,1033,1033,1033,0
20230906,122200,93938880,1033,1033,1033,1033,4
20230906,122100,93934748,1035,1035,1035,1035,5
20230906,122000,93929573,1032,1033,1033,1032,2179
20230906,121900,91680710,1035,1035,1035,1035,0
20230906,121800,91680710,1035,1035,1035,1035,5
20230906,121700,91675535,1034,1034,1034,1034,30
20230906,121600,91644515,1034,1034,1034,1034,19
20230906,121500,91624869,1035,1034,1035,1034,404
20230906,121400,91207129,1034,1034,1034,1034,500
20230906,121300,90690129,1035,1035,1035,1035,0
20230906,121200,90690129,1035,1035,1035,1035,100
20230906,121100,90586629,1035,1035,1035,1035,0
20230906,121000,90586629,1035,1035,1035,1035,0
20230906,120900,90586629,1035,1035,1035,1035,0
20230906,120800,90586629,1035,1035,1035,1035,445
20230906,120700,90126054,1035,1035,1035,1035,0
20230906,120600,90126054,1035,1035,1035,1035,0
20230906,120500,90126054,1035,1035,1035,1035,79
20230906,120400,90044289,1035,1035,1035,1035,0
20230906,120300,90044289,1035,1035,1035,1035,0
20230906,120200,90044289,1035,1035,1035,1035,0
20230906,120100,90044289,1035,1035,1035,1035,0
20230906,120000,90044289,1035,1035,1035,1035,0
20230906,115900,90044289,1035,1035,1035,1035,0
20230906,115800,90044289,1035,1035,1035,1035,0
20230906,115700,90044289,1035,1033,1035,1033,102
20230906,115600,89938919,1037,1034,1037,1033,904
20230906,115500,89005051,1037,1037,1037,1037,0
20230906,115400,89005051,1037,1037,1037,1037,0
20230906,115300,89005051,1037,1037,1037,1037,0
20230906,115200,89005051,1037,1037,1037,1037,0
20230906,115100,89005051,1037,1037,1037,1037,0
20230906,115000,89005051,1037,1037,1037,1037,0
20230906,114900,89005051,1037,1037,1037,1037,11
20230906,114800,88993644,1037,1037,1037,1037,0
20230906,114700,88993644,1037,1036,1037,1036,3000
20230906,114600,85882816,1036,1036,1036,1036,0
20230906,114500,85882816,1036,1036,1037,1036,40
20230906,114400,85841358,1037,1037,1037,1037,0
20230906,114300,85841358,1037,1037,1037,1037,0
20230906,114200,85841358,1037,1037,1037,1037,0
20230906,114100,85841358,1037,1037,1037,1037,20
20230906,114000,85820618,1037,1037,1037,1037,0
20230906,113900,85820618,1037,1037,1037,1037,0
20230906,113800,85820618,1037,1037,1037,1037,0
20230906,113700,85820618,1037,1035,1037,1035,1667
20230906,113600,84095239,1035,1034,1035,1034,2002
20230906,113500,82024719,1033,1033,1033,1033,19
20230906,113400,82005092,1034,1034,1034,1034,13
20230906,113300,81991650,1034,1034,1034,1034,0
20230906,113200,81991650,1034,1034,1034,1034,7
20230906,113100,81984412,1034,1034,1034,1034,103
20230906,113000,81877910,1034,1033,1034,1033,310
20230906,112900,81557670,1033,1033,1033,1033,0
20230906,112800,81557670,1033,1033,1033,1033,0
20230906,112700,81557670,1033,1033,1033,1033,0
20230906,112600,81557670,1033,1033,1033,1033,0
20230906,112500,81557670,1033,1033,1033,1033,12
20230906,112400,81545274,1033,1034,1034,1033,339
20230906,112300,81194838,1034,1034,1034,1034,0
20230906,112200,81194838,1034,1035,1035,1034,4
20230906,112100,81190699,1035,1035,1035,1035,0
20230906,112000,81190699,1035,1035,1035,1035,40
20230906,111900,81149299,1035,1035,1035,1035,20
20230906,111800,81128599,1036,1036,1036,1036,2
20230906,111700,81126527,1033,1033,1033,1033,878
20230906,111600,80219553,1037,1034,1037,1034,92
20230906,111500,80124378,1038,1034,1038,1034,23
20230906,111400,80100508,1038,1038,1038,1038,17
20230906,111300,80082862,1038,1030,1038,1030,4385
20230906,111200,75555819,1030,1030,1030,1030,0
20230906,111100,75555819,1030,1030,1030,1030,0
20230906,111000,75555819,1030,1030,1030,1030,181
20230906,110900,75369389,1029,1029,1029,1029,0
20230906,110800,75369389,1029,1029,1029,1029,1
20230906,110700,75368360,1030,1030,1030,1029,353
20230906,110600,75004771,1028,1029,1031,1028,375
20230906,110500,74618749,1029,1031,1032,1028,3023
20230906,110400,71510890,1032,1032,1032,1032,0
20230906,110300,71510890,1032,1032,1032,1032,1566
20230906,110200,69894778,1033,1033,1033,1033,0
20230906,110100,69894778,1033,1033,1033,1033,20
20230906,110000,69874118,1038,1038,1038,1038,0
20230906,105900,69874118,1038,1036,1038,1036,231
20230906,105800,69634738,1037,1036,1037,1036,55
20230906,105700,69577723,1038,1038,1038,1038,0
20230906,105600,69577723,1038,1038,1038,1038,0
20230906,105500,69577723,1038,1038,1038,1038,0
20230906,105400,69577723,1038,1034,1038,1034,484
20230906,105300,69076467,1032,1031,1032,1031,4658
20230906,105200,64272069,1028,1029,1029,1028,200
20230906,105100,64066439,1028,1028,1028,1028,0
20230906,105000,64066439,1028,1028,1028,1028,0
20230906,104900,64066439,1028,1028,1028,1028,500
20230906,104800,63552439,1028,1030,1030,1028,1001
20230906,104700,62522378,1029,1029,1029,1029,3
20230906,104600,62519291,1028,1031,1031,1027,81
20230906,104500,62435905,1028,1031,1031,1028,300
20230906,104400,62126752,1031,1031,1031,1031,0
20230906,104300,62126752,1031,1030,1031,1030,72
20230906,104200,62052570,1031,1033,1033,1031,5080
20230906,104100,56813664,1032,1033,1033,1032,1359
20230906,104000,55409818,1033,1033,1033,1033,0
20230906,103900,55409818,1033,1033,1033,1033,0
20230906,103800,55409818,1033,1033,1033,1033,0
20230906,103700,55409818,1033,1033,1033,1033,0
20230906,103600,55409818,1033,1033,1033,1033,2
20230906,103500,55407752,1034,1037,1037,1034,117
20230906,103400,55286762,1035,1035,1035,1035,0
20230906,103300,55286762,1035,1035,1035,1035,0
20230906,103200,55286762,1035,1035,1035,1035,0
20230906,103100,55286762,1035,1035,1035,1035,70
20230906,103000,55214312,1035,1035,1035,1035,20
20230906,102900,55193612,1035,1035,1035,1035,30
20230906,102800,55162562,1035,1035,1035,1035,0
20230906,102700,55162562,1035,1035,1035,1035,10
20230906,102600,55152212,1034,1034,1034,1034,0
20230906,102500,55152212,1034,1034,1034,1034,0
20230906,102400,55152212,1034,1034,1034,1034,0
20230906,102300,55152212,1034,1034,1034,1034,0
20230906,102200,55152212,1034,1034,1034,1034,0
20230906,102100,55152212,1034,1034,1034,1034,1010
20230906,102000,54107872,1035,1035,1035,1035,1500
20230906,101900,52555372,1035,1035,1035,1035,0
20230906,101800,52555372,1035,1035,1035,1035,100
20230906,101700,52451872,1035,1035,1035,1035,0
20230906,101600,52451872,1035,1036,1036,1035,5431
20230906,101500,46828658,1035,1035,1035,1035,0
20230906,101400,46828658,1035,1035,1035,1035,0
20230906,101300,46828658,1035,1035,1035,1035,0
20230906,101200,46828658,1035,1035,1035,1035,0
20230906,101100,46828658,1035,1035,1035,1035,0
20230906,101000,46828658,1035,1035,1035,1035,30
20230906,100900,46797608,1035,1035,1035,1035,0
20230906,100800,46797608,1035,1035,1035,1035,0
20230906,100700,46797608,1035,1035,1035,1035,11
20230906,100600,46786223,1035,1035,1035,1035,0
20230906,100500,46786223,1035,1037,1037,1035,125
20230906,100400,46656638,1035,1035,1035,1035,0
20230906,100300,46656638,1035,1035,1035,1035,0
20230906,100200,46656638,1035,1035,1035,1035,1
20230906,100100,46655603,1043,1039,1043,1039,3
20230906,100000,46652482,1043,1042,1043,1042,59
20230906,095900,46590973,1035,1035,1035,1035,0
20230906,095800,46590973,1035,1036,1036,1035,50
20230906,095700,46539206,1036,1036,1036,1036,0
20230906,095600,46539206,1036,1039,1039,1036,48
20230906,095500,46489346,1042,1042,1042,1042,0
20230906,095400,46489346,1042,1042,1042,1042,3
20230906,095300,46486220,1040,1040,1040,1040,10
20230906,095200,46475820,1041,1041,1041,1041,0
20230906,095100,46475820,1041,1041,1041,1041,0
20230906,095000,46475820,1041,1040,1041,1039,619
20230906,094900,45832076,1046,1046,1046,1046,0
20230906,094800,45832076,1046,1046,1046,1046,0
20230906,094700,45832076,1046,1046,1046,1046,0
20230906,094600,45832076,1046,1046,1046,1046,0
20230906,094500,45832076,1046,1046,1046,1046,4
20230906,094400,45827892,1041,1041,1041,1041,0
20230906,094300,45827892,1041,1042,1042,1041,2007
20230906,094200,43738600,1046,1046,1046,1046,0
20230906,094100,43738600,1046,1046,1047,1046,2004
20230906,094000,41640466,1048,1045,1048,1045,4052
20230906,093900,37400692,1045,1045,1045,1045,0
20230906,093800,37400692,1045,1045,1045,1045,0
20230906,093700,37400692,1045,1045,1045,1045,2
20230906,093600,37398602,1046,1045,1046,1045,1873
20230906,093500,35439867,1045,1044,1045,1044,1127
20230906,093400,34262168,1045,1045,1045,1045,1500
20230906,093300,32694668,1045,1045,1045,1045,0
20230906,093200,32694668,1045,1045,1045,1045,21
20230906,093100,32672723,1045,1045,1045,1044,36
20230906,093000,32635113,1045,1045,1045,1045,2
20230906,092900,32633023,1041,1041,1041,1041,0
20230906,092800,32633023,1041,1041,1041,1041,200
20230906,092700,32424823,1045,1045,1045,1042,2893
20230906,092600,29410281,1046,1046,1046,1046,0
20230906,092500,29410281,1046,1046,1046,1046,0
20230906,092400,29410281,1046,1046,1046,1046,0
20230906,092300,29410281,1046,1046,1046,1046,0
20230906,092200,29410281,1046,1046,1046,1046,2
20230906,092100,29408189,1047,1047,1047,1047,0
20230906,092000,29408189,1047,1047,1047,1047,0
20230906,091900,29408189,1047,1046,1047,1046,1500
20230906,091800,27838935,1041,1041,1046,1041,4290
20230906,091700,23369185,1041,1042,1042,1041,1177
20230906,091600,22142801,1042,1041,1042,1040,243
20230906,091500,21889956,1041,1037,1049,1037,5193
20230906,091400,16473246,1037,1036,1037,1036,11
20230906,091300,16461849,1035,1035,1035,1035,300
20230906,091200,16151349,1036,1035,1036,1035,320
20230906,091100,15820079,1035,1035,1035,1035,50
20230906,091000,15768329,1035,1035,1035,1035,500
20230906,090900,15250829,1035,1035,1035,1035,200
20230906,090800,15043829,1035,1034,1035,1034,282
20230906,090700,14752052,1033,1032,1033,1032,40
20230906,090600,14710742,1031,1031,1031,1031,0
20230906,090500,14710742,1031,1025,1031,1025,3697
20230906,090400,10907280,1029,1025,1029,1025,1452
20230906,090300,9415108,1025,1025,1025,1025,466
20230906,090200,8937458,1024,1026,1026,1024,3098
20230906,090100,5762416,1027,1029,1029,1024,2213
20230906,090000,3488176,1030,1032,1032,1030,3382