KissMeData/085810/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194100,242197826,1562,1562,1562,1562,4309
20230906,194000,242197826,1562,1562,1562,1562,0
20230906,193900,242197826,1562,1562,1562,1562,0
20230906,193800,242197826,1562,1562,1562,1562,0
20230906,193700,242197826,1562,1562,1562,1562,0
20230906,193600,242197826,1562,1562,1562,1562,0
20230906,193500,242197826,1562,1562,1562,1562,0
20230906,193400,242197826,1562,1562,1562,1562,0
20230906,193300,242197826,1562,1562,1562,1562,0
20230906,193200,242197826,1562,1562,1562,1562,0
20230906,193100,242197826,1562,1562,1562,1562,0
20230906,193000,242197826,1562,1562,1562,1562,0
20230906,192900,242197826,1562,1562,1562,1562,0
20230906,192800,242197826,1562,1562,1562,1562,0
20230906,192700,242197826,1562,1562,1562,1562,0
20230906,192600,242197826,1562,1562,1562,1562,0
20230906,192500,242197826,1562,1562,1562,1562,0
20230906,192400,242197826,1562,1562,1562,1562,0
20230906,192300,242197826,1562,1562,1562,1562,0
20230906,192200,242197826,1562,1562,1562,1562,0
20230906,192100,242197826,1562,1562,1562,1562,0
20230906,192000,242197826,1562,1562,1562,1562,0
20230906,191900,242197826,1562,1562,1562,1562,0
20230906,191800,242197826,1562,1562,1562,1562,0
20230906,191700,242197826,1562,1562,1562,1562,0
20230906,191600,242197826,1562,1562,1562,1562,0
20230906,191500,242197826,1562,1562,1562,1562,0
20230906,191400,242197826,1562,1562,1562,1562,0
20230906,191300,242197826,1562,1562,1562,1562,0
20230906,191200,242197826,1562,1562,1562,1562,0
20230906,191100,242197826,1562,1562,1562,1562,4309
20230906,191000,242197826,1562,1562,1562,1562,0
20230906,190900,242197826,1562,1562,1562,1562,0
20230906,190800,242197826,1562,1562,1562,1562,0
20230906,190700,242197826,1562,1562,1562,1562,0
20230906,190600,242197826,1562,1562,1562,1562,0
20230906,190500,242197826,1562,1562,1562,1562,0
20230906,190400,242197826,1562,1562,1562,1562,0
20230906,190300,242197826,1562,1562,1562,1562,0
20230906,190200,242197826,1562,1562,1562,1562,0
20230906,190100,242197826,1562,1562,1562,1562,0
20230906,190000,242197826,1562,1562,1562,1562,0
20230906,185900,242197826,1562,1562,1562,1562,0
20230906,185800,242197826,1562,1562,1562,1562,0
20230906,185700,242197826,1562,1562,1562,1562,0
20230906,185600,242197826,1562,1562,1562,1562,0
20230906,185500,242197826,1562,1562,1562,1562,0
20230906,185400,242197826,1562,1562,1562,1562,0
20230906,185300,242197826,1562,1562,1562,1562,0
20230906,185200,242197826,1562,1562,1562,1562,0
20230906,185100,242197826,1562,1562,1562,1562,0
20230906,185000,242197826,1562,1562,1562,1562,0
20230906,184900,242197826,1562,1562,1562,1562,0
20230906,184800,242197826,1562,1562,1562,1562,0
20230906,184700,242197826,1562,1562,1562,1562,0
20230906,184600,242197826,1562,1562,1562,1562,0
20230906,184500,242197826,1562,1562,1562,1562,0
20230906,184400,242197826,1562,1562,1562,1562,0
20230906,184300,242197826,1562,1562,1562,1562,0
20230906,184200,242197826,1562,1562,1562,1562,0
20230906,184100,242197826,1562,1562,1562,1562,4309
20230906,184000,242197826,1562,1562,1562,1562,0
20230906,183900,242197826,1562,1562,1562,1562,0
20230906,183800,242197826,1562,1562,1562,1562,0
20230906,183700,242197826,1562,1562,1562,1562,0
20230906,183600,242197826,1562,1562,1562,1562,0
20230906,183500,242197826,1562,1562,1562,1562,0
20230906,183400,242197826,1562,1562,1562,1562,0
20230906,183300,242197826,1562,1562,1562,1562,0
20230906,183200,242197826,1562,1562,1562,1562,0
20230906,183100,242197826,1562,1562,1562,1562,0
20230906,183000,242197826,1562,1562,1562,1562,0
20230906,182900,242197826,1562,1562,1562,1562,0
20230906,182800,242197826,1562,1562,1562,1562,0
20230906,182700,242197826,1562,1562,1562,1562,0
20230906,182600,242197826,1562,1562,1562,1562,0
20230906,182500,242197826,1562,1562,1562,1562,0
20230906,182400,242197826,1562,1562,1562,1562,0
20230906,182300,242197826,1562,1562,1562,1562,0
20230906,182200,242197826,1562,1562,1562,1562,0
20230906,182100,242197826,1562,1562,1562,1562,0
20230906,182000,242197826,1562,1562,1562,1562,0
20230906,181900,242197826,1562,1562,1562,1562,0
20230906,181800,242197826,1562,1562,1562,1562,0
20230906,181700,242197826,1562,1562,1562,1562,0
20230906,181600,242197826,1562,1562,1562,1562,0
20230906,181500,242197826,1562,1562,1562,1562,0
20230906,181400,242197826,1562,1562,1562,1562,0
20230906,181300,242197826,1562,1562,1562,1562,0
20230906,181200,242197826,1562,1562,1562,1562,0
20230906,181100,242197826,1562,1562,1562,1562,4309
20230906,181000,242197826,1562,1562,1562,1562,0
20230906,180900,242197826,1562,1562,1562,1562,0
20230906,180800,242197826,1562,1562,1562,1562,0
20230906,180700,242197826,1562,1562,1562,1562,0
20230906,180600,242197826,1562,1562,1562,1562,0
20230906,180500,242197826,1562,1562,1562,1562,0
20230906,180400,242197826,1562,1562,1562,1562,0
20230906,180300,242197826,1562,1562,1562,1562,0
20230906,180200,242197826,1562,1562,1562,1562,0
20230906,180100,242197826,1562,1562,1562,1562,0
20230906,180000,242197826,1562,1562,1562,1562,0
20230906,175900,242197826,1562,1562,1562,1562,0
20230906,175800,242197826,1562,1562,1562,1562,0
20230906,175700,242197826,1562,1562,1562,1562,0
20230906,175600,242197826,1562,1562,1562,1562,0
20230906,175500,242197826,1562,1562,1562,1562,0
20230906,175400,242197826,1562,1562,1562,1562,0
20230906,175300,242197826,1562,1562,1562,1562,0
20230906,175200,242197826,1562,1562,1562,1562,0
20230906,175100,242197826,1562,1562,1562,1562,0
20230906,175000,242197826,1562,1562,1562,1562,0
20230906,174900,242197826,1562,1562,1562,1562,0
20230906,174800,242197826,1562,1562,1562,1562,0
20230906,174700,242197826,1562,1562,1562,1562,0
20230906,174600,242197826,1562,1562,1562,1562,0
20230906,174500,242197826,1562,1562,1562,1562,0
20230906,174400,242197826,1562,1562,1562,1562,0
20230906,174300,242197826,1562,1562,1562,1562,0
20230906,174200,242197826,1562,1562,1562,1562,0
20230906,174100,242197826,1562,1562,1562,1562,4309
20230906,174000,242197826,1562,1562,1562,1562,0
20230906,173900,242197826,1562,1562,1562,1562,0
20230906,173800,242197826,1562,1562,1562,1562,0
20230906,173700,242197826,1562,1562,1562,1562,0
20230906,173600,242197826,1562,1562,1562,1562,0
20230906,173500,242197826,1562,1562,1562,1562,0
20230906,173400,242197826,1562,1562,1562,1562,0
20230906,173300,242197826,1562,1562,1562,1562,0
20230906,173200,242197826,1562,1562,1562,1562,0
20230906,173100,242197826,1562,1562,1562,1562,0
20230906,173000,242197826,1562,1562,1562,1562,0
20230906,172900,242197826,1562,1562,1562,1562,0
20230906,172800,242197826,1562,1562,1562,1562,0
20230906,172700,242197826,1562,1562,1562,1562,0
20230906,172600,242197826,1562,1562,1562,1562,0
20230906,172500,242197826,1562,1562,1562,1562,0
20230906,172400,242197826,1562,1562,1562,1562,0
20230906,172300,242197826,1562,1562,1562,1562,0
20230906,172200,242197826,1562,1562,1562,1562,0
20230906,172100,242197826,1562,1562,1562,1562,0
20230906,172000,242197826,1562,1562,1562,1562,0
20230906,171900,242197826,1562,1562,1562,1562,0
20230906,171800,242197826,1562,1562,1562,1562,0
20230906,171700,242197826,1562,1562,1562,1562,0
20230906,171600,242197826,1562,1562,1562,1562,0
20230906,171500,242197826,1562,1562,1562,1562,0
20230906,171400,242197826,1562,1562,1562,1562,0
20230906,171300,242197826,1562,1562,1562,1562,0
20230906,171200,242197826,1562,1562,1562,1562,0
20230906,171100,242197826,1562,1562,1562,1562,4309
20230906,171000,242197826,1562,1562,1562,1562,0
20230906,170900,242197826,1562,1562,1562,1562,0
20230906,170800,242197826,1562,1562,1562,1562,0
20230906,170700,242197826,1562,1562,1562,1562,0
20230906,170600,242197826,1562,1562,1562,1562,0
20230906,170500,242197826,1562,1562,1562,1562,0
20230906,170400,242197826,1562,1562,1562,1562,0
20230906,170300,242197826,1562,1562,1562,1562,0
20230906,170200,242197826,1562,1562,1562,1562,0
20230906,170100,242197826,1562,1562,1562,1562,0
20230906,170000,242197826,1562,1562,1562,1562,0
20230906,165900,242197826,1562,1562,1562,1562,0
20230906,165800,242197826,1562,1562,1562,1562,0
20230906,165700,242197826,1562,1562,1562,1562,0
20230906,165600,242197826,1562,1562,1562,1562,0
20230906,165500,242197826,1562,1562,1562,1562,0
20230906,165400,242197826,1562,1562,1562,1562,0
20230906,165300,242197826,1562,1562,1562,1562,0
20230906,165200,242197826,1562,1562,1562,1562,0
20230906,165100,242197826,1562,1562,1562,1562,0
20230906,165000,242197826,1562,1562,1562,1562,0
20230906,164900,242197826,1562,1562,1562,1562,0
20230906,164800,242197826,1562,1562,1562,1562,0
20230906,164700,242197826,1562,1562,1562,1562,0
20230906,164600,242197826,1562,1562,1562,1562,0
20230906,164500,242197826,1562,1562,1562,1562,0
20230906,164400,242197826,1562,1562,1562,1562,0
20230906,164300,242197826,1562,1562,1562,1562,0
20230906,164200,242197826,1562,1562,1562,1562,0
20230906,164100,242197826,1562,1562,1562,1562,4309
20230906,164000,242197826,1562,1562,1562,1562,0
20230906,163900,242197826,1562,1562,1562,1562,0
20230906,163800,242197826,1562,1562,1562,1562,0
20230906,163700,242197826,1562,1562,1562,1562,0
20230906,163600,242197826,1562,1562,1562,1562,0
20230906,163500,242197826,1562,1562,1562,1562,0
20230906,163400,242197826,1562,1562,1562,1562,0
20230906,163300,242197826,1562,1562,1562,1562,0
20230906,163200,242197826,1562,1562,1562,1562,0
20230906,163100,242197826,1562,1562,1562,1562,0
20230906,163000,242197826,1562,1562,1562,1562,0
20230906,162900,242197826,1562,1562,1562,1562,0
20230906,162800,242197826,1562,1562,1562,1562,0
20230906,162700,242197826,1562,1562,1562,1562,0
20230906,162600,242197826,1562,1562,1562,1562,0
20230906,162500,242197826,1562,1562,1562,1562,0
20230906,162400,242197826,1562,1562,1562,1562,0
20230906,162300,242197826,1562,1562,1562,1562,0
20230906,162200,242197826,1562,1562,1562,1562,0
20230906,162100,242197826,1562,1562,1562,1562,0
20230906,162000,242197826,1562,1562,1562,1562,0
20230906,161900,242197826,1562,1562,1562,1562,0
20230906,161800,242197826,1562,1562,1562,1562,0
20230906,161700,242197826,1562,1562,1562,1562,0
20230906,161600,242197826,1562,1562,1562,1562,0
20230906,161500,242197826,1562,1562,1562,1562,0
20230906,161400,242197826,1562,1562,1562,1562,0
20230906,161300,242197826,1562,1562,1562,1562,0
20230906,161200,242197826,1562,1562,1562,1562,0
20230906,161100,242197826,1562,1562,1562,1562,4309
20230906,161000,242197826,1562,1562,1562,1562,0
20230906,160900,242197826,1562,1562,1562,1562,0
20230906,160800,242197826,1562,1562,1562,1562,0
20230906,160700,242197826,1562,1562,1562,1562,0
20230906,160600,242197826,1562,1562,1562,1562,0
20230906,160500,242197826,1562,1562,1562,1562,0
20230906,160400,242197826,1562,1562,1562,1562,0
20230906,160300,242197826,1562,1562,1562,1562,0
20230906,160200,242197826,1562,1562,1562,1562,0
20230906,160100,242197826,1562,1562,1562,1562,0
20230906,160000,242197826,1562,1562,1562,1562,0
20230906,155900,242197826,1562,1562,1562,1562,0
20230906,155800,242197826,1562,1562,1562,1562,0
20230906,155700,242197826,1562,1562,1562,1562,0
20230906,155600,242197826,1562,1562,1562,1562,0
20230906,155500,242197826,1562,1562,1562,1562,0
20230906,155400,242197826,1562,1562,1562,1562,0
20230906,155300,242197826,1562,1562,1562,1562,0
20230906,155200,242197826,1562,1562,1562,1562,0
20230906,155100,242197826,1562,1562,1562,1562,0
20230906,155000,242197826,1562,1562,1562,1562,0
20230906,154900,242197826,1562,1562,1562,1562,0
20230906,154800,242197826,1562,1562,1562,1562,0
20230906,154700,242197826,1562,1562,1562,1562,0
20230906,154600,242197826,1562,1562,1562,1562,0
20230906,154500,242197826,1562,1562,1562,1562,0
20230906,154400,242197826,1562,1562,1562,1562,0
20230906,154300,242197826,1562,1562,1562,1562,0
20230906,154200,242197826,1562,1562,1562,1562,0
20230906,154100,242197826,1562,1562,1562,1562,4309
20230906,154000,242197826,1562,1562,1562,1562,0
20230906,153900,242197826,1562,1562,1562,1562,0
20230906,153800,242197826,1562,1562,1562,1562,0
20230906,153700,242197826,1562,1562,1562,1562,0
20230906,153600,242197826,1562,1562,1562,1562,0
20230906,153500,242197826,1562,1562,1562,1562,0
20230906,153400,242197826,1562,1562,1562,1562,0
20230906,153300,242197826,1562,1562,1562,1562,0
20230906,153200,242197826,1562,1562,1562,1562,0
20230906,153100,242197826,1562,1562,1562,1562,0
20230906,153000,242197826,1562,1562,1562,1562,4309
20230906,152900,235467168,1567,1567,1567,1567,0
20230906,152800,235467168,1567,1567,1567,1567,0
20230906,152700,235467168,1567,1567,1567,1567,0
20230906,152600,235467168,1567,1567,1567,1567,0
20230906,152500,235467168,1567,1567,1567,1567,0
20230906,152400,235467168,1567,1567,1567,1567,0
20230906,152300,235467168,1567,1567,1567,1567,0
20230906,152200,235467168,1567,1567,1567,1567,0
20230906,152100,235467168,1567,1567,1567,1567,0
20230906,152000,235467168,1567,1567,1567,1567,0
20230906,151900,235467168,1567,1558,1567,1558,795
20230906,151800,234227668,1566,1566,1566,1566,0
20230906,151700,234227668,1566,1566,1566,1566,0
20230906,151600,234227668,1566,1566,1566,1566,1
20230906,151500,234226102,1567,1567,1567,1567,0
20230906,151400,234226102,1567,1567,1567,1567,0
20230906,151300,234226102,1567,1567,1567,1567,0
20230906,151200,234226102,1567,1567,1567,1567,0
20230906,151100,234226102,1567,1567,1567,1567,0
20230906,151000,234226102,1567,1567,1567,1567,0
20230906,150900,234226102,1567,1560,1567,1560,1068
20230906,150800,232560015,1560,1561,1561,1560,1551
20230906,150700,230140080,1563,1561,1563,1561,2
20230906,150600,230136956,1561,1564,1564,1561,51
20230906,150500,230057195,1568,1568,1568,1568,0
20230906,150400,230057195,1568,1568,1568,1568,0
20230906,150300,230057195,1568,1568,1568,1568,0
20230906,150200,230057195,1568,1568,1568,1568,13
20230906,150100,230036811,1568,1568,1568,1568,0
20230906,150000,230036811,1568,1568,1568,1568,9
20230906,145900,230022699,1562,1562,1562,1561,1086
20230906,145800,228326370,1567,1567,1567,1567,0
20230906,145700,228326370,1567,1567,1567,1567,2
20230906,145600,228323236,1568,1560,1568,1560,69
20230906,145500,228215520,1563,1563,1563,1563,0
20230906,145400,228215520,1563,1563,1563,1563,0
20230906,145300,228215520,1563,1564,1564,1563,1271
20230906,145200,226228877,1564,1564,1564,1564,14
20230906,145100,226206981,1564,1566,1566,1564,400
20230906,145000,225581062,1566,1566,1566,1566,0
20230906,144900,225581062,1566,1566,1566,1566,0
20230906,144800,225581062,1566,1566,1566,1566,64
20230906,144700,225480838,1566,1566,1566,1566,122
20230906,144600,225289786,1566,1566,1568,1566,18
20230906,144500,225261596,1566,1567,1567,1566,432
20230906,144400,224584660,1567,1567,1567,1567,25
20230906,144300,224545485,1567,1569,1569,1567,645
20230906,144200,223534028,1569,1570,1570,1569,52
20230906,144100,223452430,1576,1576,1576,1576,0
20230906,144000,223452430,1576,1576,1576,1576,0
20230906,143900,223452430,1576,1576,1576,1576,0
20230906,143800,223452430,1576,1576,1576,1576,13
20230906,143700,223431942,1569,1569,1569,1569,6
20230906,143600,223422528,1567,1567,1567,1567,0
20230906,143500,223422528,1567,1567,1567,1567,0
20230906,143400,223422528,1567,1567,1567,1567,0
20230906,143300,223422528,1567,1567,1567,1567,2
20230906,143200,223419394,1576,1576,1576,1576,0
20230906,143100,223419394,1576,1576,1576,1576,0
20230906,143000,223419394,1576,1576,1576,1576,0
20230906,142900,223419394,1576,1576,1576,1576,0
20230906,142800,223419394,1576,1576,1576,1576,0
20230906,142700,223419394,1576,1576,1576,1576,226
20230906,142600,223063218,1576,1576,1576,1576,76
20230906,142500,222943442,1575,1575,1575,1575,0
20230906,142400,222943442,1575,1575,1575,1575,0
20230906,142300,222943442,1575,1575,1575,1575,0
20230906,142200,222943442,1575,1575,1575,1575,0
20230906,142100,222943442,1575,1574,1575,1574,487
20230906,142000,222176517,1573,1569,1573,1569,412
20230906,141900,221528783,1570,1575,1575,1570,320
20230906,141800,221025828,1578,1578,1578,1578,0
20230906,141700,221025828,1578,1578,1578,1578,0
20230906,141600,221025828,1578,1578,1578,1578,2
20230906,141500,221022672,1578,1578,1578,1578,15
20230906,141400,220999002,1579,1579,1579,1579,5
20230906,141300,220991107,1578,1578,1578,1578,7
20230906,141200,220980061,1572,1572,1572,1572,0
20230906,141100,220980061,1572,1572,1572,1572,0
20230906,141000,220980061,1572,1573,1573,1572,1500
20230906,140900,218621805,1571,1575,1575,1571,4500
20230906,140800,211545905,1571,1585,1585,1571,4254
20230906,140700,204826584,1585,1585,1585,1585,0
20230906,140600,204826584,1585,1586,1586,1585,2
20230906,140500,204823413,1588,1588,1588,1588,0
20230906,140400,204823413,1588,1589,1589,1588,534
20230906,140300,203975317,1589,1591,1600,1589,929
20230906,140200,202497316,1593,1593,1593,1593,0
20230906,140100,202497316,1593,1594,1594,1593,610
20230906,140000,201525178,1591,1591,1591,1591,0
20230906,135900,201525178,1591,1613,1613,1591,5851
20230906,135800,192139650,1613,1605,1613,1605,1388
20230906,135700,189901756,1605,1605,1605,1604,408
20230906,135600,189247239,1604,1604,1604,1604,289
20230906,135500,188783683,1592,1603,1603,1592,204
20230906,135400,188456759,1603,1603,1603,1603,465
20230906,135300,187711364,1603,1603,1603,1603,30
20230906,135200,187663274,1603,1603,1603,1603,212
20230906,135100,187323438,1603,1604,1604,1603,1035
20230906,135000,185664324,1604,1608,1608,1604,299
20230906,134900,185184684,1608,1608,1615,1605,12411
20230906,134800,165240750,1609,1604,1610,1604,1140
20230906,134700,163409338,1610,1600,1610,1600,4832
20230906,134600,155640346,1601,1598,1601,1598,6477
20230906,134500,145273948,1598,1581,1598,1581,489
20230906,134400,144493403,1580,1581,1581,1580,1659
20230906,134300,141872163,1580,1584,1584,1580,585
20230906,134200,140947336,1581,1598,1598,1581,93
20230906,134100,140798949,1600,1592,1600,1588,2052
20230906,134000,137525207,1579,1602,1602,1579,3523
20230906,133900,131953860,1602,1603,1604,1602,1164
20230906,133800,130088951,1604,1556,1630,1556,22424
20230906,133700,94678108,1556,1550,1556,1550,1826
20230906,133600,91840812,1550,1550,1550,1550,0
20230906,133500,91840812,1550,1549,1550,1549,618
20230906,133400,90883450,1550,1549,1550,1549,208
20230906,133300,90561158,1547,1547,1547,1547,0
20230906,133200,90561158,1547,1547,1547,1547,0
20230906,133100,90561158,1547,1547,1547,1547,0
20230906,133000,90561158,1547,1547,1547,1547,1
20230906,132900,90559611,1541,1541,1541,1541,0
20230906,132800,90559611,1541,1541,1541,1541,0
20230906,132700,90559611,1541,1541,1541,1541,118
20230906,132600,90377773,1546,1545,1546,1545,69
20230906,132500,90271128,1550,1550,1550,1550,0
20230906,132400,90271128,1550,1550,1550,1550,743
20230906,132300,89119478,1551,1551,1551,1551,73
20230906,132200,89006255,1553,1553,1553,1553,0
20230906,132100,89006255,1553,1553,1553,1553,0
20230906,132000,89006255,1553,1553,1553,1553,0
20230906,131900,89006255,1553,1553,1553,1553,0
20230906,131800,89006255,1553,1553,1553,1553,0
20230906,131700,89006255,1553,1553,1553,1553,0
20230906,131600,89006255,1553,1535,1557,1535,3270
20230906,131500,83937179,1534,1528,1534,1528,933
20230906,131400,82507562,1531,1531,1531,1531,0
20230906,131300,82507562,1531,1531,1531,1531,4
20230906,131200,82501438,1531,1531,1531,1531,0
20230906,131100,82501438,1531,1531,1531,1531,0
20230906,131000,82501438,1531,1531,1531,1531,0
20230906,130900,82501438,1531,1531,1531,1531,0
20230906,130800,82501438,1531,1531,1531,1531,0
20230906,130700,82501438,1531,1531,1531,1531,0
20230906,130600,82501438,1531,1531,1531,1531,0
20230906,130500,82501438,1531,1531,1531,1531,0
20230906,130400,82501438,1531,1531,1531,1531,0
20230906,130300,82501438,1531,1531,1531,1531,0
20230906,130200,82501438,1531,1529,1531,1525,2001
20230906,130100,79449499,1533,1533,1533,1533,0
20230906,130000,79449499,1533,1533,1533,1533,0
20230906,125900,79449499,1533,1533,1533,1533,0
20230906,125800,79449499,1533,1533,1533,1533,0
20230906,125700,79449499,1533,1533,1533,1533,0
20230906,125600,79449499,1533,1533,1533,1533,0
20230906,125500,79449499,1533,1533,1533,1533,0
20230906,125400,79449499,1533,1533,1533,1533,0
20230906,125300,79449499,1533,1533,1533,1533,0
20230906,125200,79449499,1533,1533,1533,1533,0
20230906,125100,79449499,1533,1533,1533,1533,0
20230906,125000,79449499,1533,1533,1533,1533,1
20230906,124900,79447966,1533,1533,1533,1533,0
20230906,124800,79447966,1533,1533,1533,1533,0
20230906,124700,79447966,1533,1533,1533,1533,0
20230906,124600,79447966,1533,1533,1533,1533,0
20230906,124500,79447966,1533,1533,1533,1533,0
20230906,124400,79447966,1533,1533,1533,1533,0
20230906,124300,79447966,1533,1533,1533,1533,1
20230906,124200,79446433,1525,1525,1525,1525,0
20230906,124100,79446433,1525,1525,1525,1525,0
20230906,124000,79446433,1525,1525,1525,1525,0
20230906,123900,79446433,1525,1525,1525,1525,0
20230906,123800,79446433,1525,1525,1525,1525,0
20230906,123700,79446433,1525,1525,1525,1525,2
20230906,123600,79443383,1525,1525,1525,1525,0
20230906,123500,79443383,1525,1532,1532,1525,804
20230906,123400,78217265,1533,1533,1533,1533,0
20230906,123300,78217265,1533,1533,1533,1533,1
20230906,123200,78215732,1534,1534,1534,1534,1196
20230906,123100,76381068,1534,1534,1534,1534,0
20230906,123000,76381068,1534,1534,1534,1534,0
20230906,122900,76381068,1534,1534,1534,1534,0
20230906,122800,76381068,1534,1534,1534,1534,0
20230906,122700,76381068,1534,1534,1534,1534,0
20230906,122600,76381068,1534,1534,1534,1534,0
20230906,122500,76381068,1534,1534,1534,1534,0
20230906,122400,76381068,1534,1534,1534,1534,0
20230906,122300,76381068,1534,1534,1534,1534,0
20230906,122200,76381068,1534,1534,1534,1534,0
20230906,122100,76381068,1534,1534,1534,1534,0
20230906,122000,76381068,1534,1534,1534,1534,0
20230906,121900,76381068,1534,1534,1534,1534,0
20230906,121800,76381068,1534,1534,1534,1534,0
20230906,121700,76381068,1534,1534,1534,1534,1
20230906,121600,76379534,1534,1534,1534,1534,0
20230906,121500,76379534,1534,1534,1534,1534,0
20230906,121400,76379534,1534,1534,1534,1534,0
20230906,121300,76379534,1534,1534,1534,1534,0
20230906,121200,76379534,1534,1534,1534,1534,2
20230906,121100,76376466,1534,1534,1534,1534,0
20230906,121000,76376466,1534,1534,1534,1534,3
20230906,120900,76371864,1534,1534,1534,1534,0
20230906,120800,76371864,1534,1534,1534,1534,0
20230906,120700,76371864,1534,1534,1534,1534,0
20230906,120600,76371864,1534,1534,1534,1534,0
20230906,120500,76371864,1534,1534,1534,1534,0
20230906,120400,76371864,1534,1534,1534,1534,0
20230906,120300,76371864,1534,1534,1534,1534,0
20230906,120200,76371864,1534,1534,1534,1534,16
20230906,120100,76347320,1534,1534,1534,1534,0
20230906,120000,76347320,1534,1534,1534,1534,0
20230906,115900,76347320,1534,1534,1534,1534,35
20230906,115800,76293630,1534,1534,1534,1534,0
20230906,115700,76293630,1534,1534,1534,1534,0
20230906,115600,76293630,1534,1534,1534,1534,0
20230906,115500,76293630,1534,1534,1534,1534,0
20230906,115400,76293630,1534,1534,1534,1534,0
20230906,115300,76293630,1534,1534,1534,1534,0
20230906,115200,76293630,1534,1534,1534,1534,0
20230906,115100,76293630,1534,1534,1534,1534,0
20230906,115000,76293630,1534,1534,1534,1534,0
20230906,114900,76293630,1534,1534,1534,1534,0
20230906,114800,76293630,1534,1534,1534,1534,0
20230906,114700,76293630,1534,1534,1534,1534,6
20230906,114600,76284426,1533,1533,1533,1533,0
20230906,114500,76284426,1533,1533,1533,1533,0
20230906,114400,76284426,1533,1533,1533,1533,0
20230906,114300,76284426,1533,1533,1533,1533,0
20230906,114200,76284426,1533,1533,1533,1533,0
20230906,114100,76284426,1533,1533,1533,1533,0
20230906,114000,76284426,1533,1533,1533,1533,1
20230906,113900,76282893,1533,1533,1533,1533,257
20230906,113800,75888912,1533,1533,1533,1533,43
20230906,113700,75822993,1534,1534,1534,1534,0
20230906,113600,75822993,1534,1534,1534,1534,0
20230906,113500,75822993,1534,1534,1534,1534,0
20230906,113400,75822993,1534,1534,1534,1534,2
20230906,113300,75819925,1534,1534,1534,1534,1
20230906,113200,75818391,1524,1524,1524,1524,0
20230906,113100,75818391,1524,1524,1524,1524,228
20230906,113000,75470919,1538,1530,1538,1530,200
20230906,112900,75164215,1530,1530,1530,1530,0
20230906,112800,75164215,1530,1530,1530,1530,0
20230906,112700,75164215,1530,1530,1530,1530,0
20230906,112600,75164215,1530,1530,1530,1530,0
20230906,112500,75164215,1530,1530,1530,1530,0
20230906,112400,75164215,1530,1530,1530,1530,0
20230906,112300,75164215,1530,1530,1530,1530,0
20230906,112200,75164215,1530,1530,1530,1530,0
20230906,112100,75164215,1530,1530,1530,1530,1
20230906,112000,75162685,1527,1527,1527,1527,0
20230906,111900,75162685,1527,1527,1527,1527,100
20230906,111800,75009985,1527,1527,1527,1527,0
20230906,111700,75009985,1527,1527,1527,1527,0
20230906,111600,75009985,1527,1527,1527,1527,0
20230906,111500,75009985,1527,1527,1527,1527,0
20230906,111400,75009985,1527,1527,1527,1527,0
20230906,111300,75009985,1527,1524,1527,1524,6340
20230906,111200,65341696,1522,1522,1522,1522,0
20230906,111100,65341696,1522,1522,1522,1522,0
20230906,111000,65341696,1522,1522,1522,1522,0
20230906,110900,65341696,1522,1522,1522,1522,0
20230906,110800,65341696,1522,1522,1522,1522,139
20230906,110700,65130138,1521,1521,1522,1521,21
20230906,110600,65098187,1523,1523,1523,1523,0
20230906,110500,65098187,1523,1523,1523,1520,4309
20230906,110400,58542487,1524,1524,1524,1524,0
20230906,110300,58542487,1524,1524,1524,1524,52
20230906,110200,58463239,1524,1524,1524,1524,0
20230906,110100,58463239,1524,1524,1524,1524,0
20230906,110000,58463239,1524,1524,1524,1524,985
20230906,105900,56962099,1523,1523,1523,1523,0
20230906,105800,56962099,1523,1523,1523,1523,34
20230906,105700,56910317,1524,1523,1524,1523,38
20230906,105600,56852440,1523,1524,1525,1523,898
20230906,105500,55483905,1525,1524,1525,1524,65
20230906,105400,55384795,1524,1524,1524,1524,15
20230906,105300,55361935,1524,1524,1525,1524,414
20230906,105200,54730699,1524,1524,1524,1524,0
20230906,105100,54730699,1524,1524,1524,1524,0
20230906,105000,54730699,1524,1524,1524,1524,0
20230906,104900,54730699,1524,1524,1524,1524,0
20230906,104800,54730699,1524,1524,1524,1524,1
20230906,104700,54729175,1524,1524,1524,1524,0
20230906,104600,54729175,1524,1524,1524,1524,2
20230906,104500,54726127,1524,1524,1525,1524,53
20230906,104400,54645305,1524,1524,1524,1524,2
20230906,104300,54642257,1525,1525,1525,1525,22
20230906,104200,54608707,1525,1525,1525,1524,447
20230906,104100,53927235,1525,1525,1525,1525,22
20230906,104000,53893685,1524,1524,1524,1524,0
20230906,103900,53893685,1524,1524,1524,1524,0
20230906,103800,53893685,1524,1524,1524,1524,5
20230906,103700,53886065,1524,1525,1525,1524,51
20230906,103600,53808291,1525,1525,1525,1525,0
20230906,103500,53808291,1525,1525,1525,1525,0
20230906,103400,53808291,1525,1525,1525,1525,0
20230906,103300,53808291,1525,1525,1525,1525,80
20230906,103200,53686291,1525,1525,1525,1525,1
20230906,103100,53684766,1524,1524,1524,1524,0
20230906,103000,53684766,1524,1524,1524,1524,0
20230906,102900,53684766,1524,1524,1524,1524,0
20230906,102800,53684766,1524,1524,1524,1524,0
20230906,102700,53684766,1524,1524,1524,1524,120
20230906,102600,53501886,1525,1525,1525,1525,0
20230906,102500,53501886,1525,1524,1525,1524,2
20230906,102400,53498837,1525,1525,1525,1525,0
20230906,102300,53498837,1525,1525,1525,1525,100
20230906,102200,53346337,1524,1525,1525,1524,11
20230906,102100,53329563,1524,1524,1524,1524,1
20230906,102000,53328039,1525,1525,1525,1525,375
20230906,101900,52756164,1526,1526,1526,1526,50
20230906,101800,52679864,1526,1526,1526,1526,0
20230906,101700,52679864,1526,1526,1526,1526,0
20230906,101600,52679864,1526,1526,1526,1526,1
20230906,101500,52678338,1525,1525,1525,1525,1
20230906,101400,52676813,1525,1525,1525,1525,0
20230906,101300,52676813,1525,1525,1525,1525,0
20230906,101200,52676813,1525,1525,1525,1525,0
20230906,101100,52676813,1525,1525,1525,1525,18
20230906,101000,52649363,1525,1525,1525,1525,18
20230906,100900,52621913,1526,1526,1526,1526,500
20230906,100800,51858913,1526,1526,1526,1526,0
20230906,100700,51858913,1526,1526,1526,1526,0
20230906,100600,51858913,1526,1526,1526,1526,0
20230906,100500,51858913,1526,1526,1526,1526,0
20230906,100400,51858913,1526,1526,1526,1526,6
20230906,100300,51849757,1526,1526,1526,1526,0
20230906,100200,51849757,1526,1526,1526,1526,0
20230906,100100,51849757,1526,1526,1526,1526,0
20230906,100000,51849757,1526,1526,1526,1526,0
20230906,095900,51849757,1526,1526,1526,1526,65
20230906,095800,51750567,1526,1526,1526,1526,1
20230906,095700,51749041,1525,1525,1525,1525,90
20230906,095600,51611791,1525,1525,1525,1525,68
20230906,095500,51508091,1525,1525,1525,1524,241
20230906,095400,51140696,1525,1525,1525,1525,207
20230906,095300,50825021,1525,1525,1525,1525,0
20230906,095200,50825021,1525,1525,1525,1525,0
20230906,095100,50825021,1525,1525,1525,1525,0
20230906,095000,50825021,1525,1525,1525,1525,290
20230906,094900,50382771,1525,1525,1525,1525,0
20230906,094800,50382771,1525,1525,1525,1525,10
20230906,094700,50367521,1525,1525,1525,1525,5
20230906,094600,50359896,1526,1526,1526,1526,244
20230906,094500,49987552,1526,1526,1526,1526,0
20230906,094400,49987552,1526,1526,1526,1526,7
20230906,094300,49976870,1523,1523,1523,1523,220
20230906,094200,49641810,1527,1526,1528,1526,196
20230906,094100,49342505,1525,1526,1526,1525,8
20230906,094000,49330300,1526,1526,1526,1526,73
20230906,093900,49218902,1523,1524,1529,1523,322
20230906,093800,48727730,1524,1525,1525,1524,564
20230906,093700,47868094,1528,1528,1528,1528,10
20230906,093600,47852814,1526,1526,1526,1526,98
20230906,093500,47703266,1529,1529,1529,1529,2
20230906,093400,47700208,1529,1529,1529,1529,45
20230906,093300,47631403,1529,1529,1529,1529,0
20230906,093200,47631403,1529,1529,1529,1529,1
20230906,093100,47629874,1529,1529,1529,1529,1
20230906,093000,47628345,1525,1525,1525,1525,0
20230906,092900,47628345,1525,1529,1529,1525,5001
20230906,092800,40001816,1525,1525,1525,1525,0
20230906,092700,40001816,1525,1525,1525,1525,100
20230906,092600,39849316,1530,1530,1530,1530,0
20230906,092500,39849316,1530,1530,1530,1530,0
20230906,092400,39849316,1530,1529,1530,1529,2
20230906,092300,39846257,1525,1526,1526,1525,428
20230906,092200,39193534,1531,1531,1531,1531,0
20230906,092100,39193534,1531,1531,1531,1531,0
20230906,092000,39193534,1531,1531,1531,1531,0
20230906,091900,39193534,1531,1531,1531,1531,0
20230906,091800,39193534,1531,1531,1531,1531,0
20230906,091700,39193534,1531,1531,1532,1529,810
20230906,091600,37953122,1531,1531,1531,1531,1
20230906,091500,37951591,1525,1525,1525,1525,16
20230906,091400,37927191,1533,1533,1533,1533,0
20230906,091300,37927191,1533,1527,1534,1527,43
20230906,091200,37861517,1527,1527,1527,1527,0
20230906,091100,37861517,1527,1524,1527,1524,790
20230906,091000,36655544,1524,1524,1524,1524,138
20230906,090900,36445232,1524,1519,1524,1519,1332
20230906,090800,34420156,1519,1519,1520,1518,1086
20230906,090700,32770436,1519,1519,1520,1519,189
20230906,090600,32483325,1520,1519,1520,1519,206
20230906,090500,32170339,1519,1522,1523,1517,4312
20230906,090400,25615083,1520,1523,1523,1520,1530
20230906,090300,23287347,1523,1523,1523,1523,0
20230906,090200,23287347,1523,1523,1523,1521,229
20230906,090100,22939022,1528,1529,1530,1528,465
20230906,090000,22228496,1530,1522,1540,1522,14604