KissMeData/085810/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194200,69485737,1563,1563,1563,1563,308
20230907,194100,69485737,1563,1563,1563,1563,0
20230907,194000,69485737,1563,1563,1563,1563,0
20230907,193900,69485737,1563,1563,1563,1563,0
20230907,193800,69485737,1563,1563,1563,1563,0
20230907,193700,69485737,1563,1563,1563,1563,0
20230907,193600,69485737,1563,1563,1563,1563,0
20230907,193500,69485737,1563,1563,1563,1563,0
20230907,193400,69485737,1563,1563,1563,1563,0
20230907,193300,69485737,1563,1563,1563,1563,0
20230907,193200,69485737,1563,1563,1563,1563,0
20230907,193100,69485737,1563,1563,1563,1563,0
20230907,193000,69485737,1563,1563,1563,1563,0
20230907,192900,69485737,1563,1563,1563,1563,0
20230907,192800,69485737,1563,1563,1563,1563,0
20230907,192700,69485737,1563,1563,1563,1563,0
20230907,192600,69485737,1563,1563,1563,1563,0
20230907,192500,69485737,1563,1563,1563,1563,0
20230907,192400,69485737,1563,1563,1563,1563,0
20230907,192300,69485737,1563,1563,1563,1563,0
20230907,192200,69485737,1563,1563,1563,1563,0
20230907,192100,69485737,1563,1563,1563,1563,0
20230907,192000,69485737,1563,1563,1563,1563,0
20230907,191900,69485737,1563,1563,1563,1563,0
20230907,191800,69485737,1563,1563,1563,1563,0
20230907,191700,69485737,1563,1563,1563,1563,0
20230907,191600,69485737,1563,1563,1563,1563,0
20230907,191500,69485737,1563,1563,1563,1563,0
20230907,191400,69485737,1563,1563,1563,1563,0
20230907,191300,69485737,1563,1563,1563,1563,0
20230907,191200,69485737,1563,1563,1563,1563,308
20230907,191100,69485737,1563,1563,1563,1563,0
20230907,191000,69485737,1563,1563,1563,1563,0
20230907,190900,69485737,1563,1563,1563,1563,0
20230907,190800,69485737,1563,1563,1563,1563,0
20230907,190700,69485737,1563,1563,1563,1563,0
20230907,190600,69485737,1563,1563,1563,1563,0
20230907,190500,69485737,1563,1563,1563,1563,0
20230907,190400,69485737,1563,1563,1563,1563,0
20230907,190300,69485737,1563,1563,1563,1563,0
20230907,190200,69485737,1563,1563,1563,1563,0
20230907,190100,69485737,1563,1563,1563,1563,0
20230907,190000,69485737,1563,1563,1563,1563,0
20230907,185900,69485737,1563,1563,1563,1563,0
20230907,185800,69485737,1563,1563,1563,1563,0
20230907,185700,69485737,1563,1563,1563,1563,0
20230907,185600,69485737,1563,1563,1563,1563,0
20230907,185500,69485737,1563,1563,1563,1563,0
20230907,185400,69485737,1563,1563,1563,1563,0
20230907,185300,69485737,1563,1563,1563,1563,0
20230907,185200,69485737,1563,1563,1563,1563,0
20230907,185100,69485737,1563,1563,1563,1563,0
20230907,185000,69485737,1563,1563,1563,1563,0
20230907,184900,69485737,1563,1563,1563,1563,0
20230907,184800,69485737,1563,1563,1563,1563,0
20230907,184700,69485737,1563,1563,1563,1563,0
20230907,184600,69485737,1563,1563,1563,1563,0
20230907,184500,69485737,1563,1563,1563,1563,0
20230907,184400,69485737,1563,1563,1563,1563,0
20230907,184300,69485737,1563,1563,1563,1563,0
20230907,184200,69485737,1563,1563,1563,1563,308
20230907,184100,69485737,1563,1563,1563,1563,0
20230907,184000,69485737,1563,1563,1563,1563,0
20230907,183900,69485737,1563,1563,1563,1563,0
20230907,183800,69485737,1563,1563,1563,1563,0
20230907,183700,69485737,1563,1563,1563,1563,0
20230907,183600,69485737,1563,1563,1563,1563,0
20230907,183500,69485737,1563,1563,1563,1563,0
20230907,183400,69485737,1563,1563,1563,1563,0
20230907,183300,69485737,1563,1563,1563,1563,0
20230907,183200,69485737,1563,1563,1563,1563,0
20230907,183100,69485737,1563,1563,1563,1563,0
20230907,183000,69485737,1563,1563,1563,1563,0
20230907,182900,69485737,1563,1563,1563,1563,0
20230907,182800,69485737,1563,1563,1563,1563,0
20230907,182700,69485737,1563,1563,1563,1563,0
20230907,182600,69485737,1563,1563,1563,1563,0
20230907,182500,69485737,1563,1563,1563,1563,0
20230907,182400,69485737,1563,1563,1563,1563,0
20230907,182300,69485737,1563,1563,1563,1563,0
20230907,182200,69485737,1563,1563,1563,1563,0
20230907,182100,69485737,1563,1563,1563,1563,0
20230907,182000,69485737,1563,1563,1563,1563,0
20230907,181900,69485737,1563,1563,1563,1563,0
20230907,181800,69485737,1563,1563,1563,1563,0
20230907,181700,69485737,1563,1563,1563,1563,0
20230907,181600,69485737,1563,1563,1563,1563,0
20230907,181500,69485737,1563,1563,1563,1563,0
20230907,181400,69485737,1563,1563,1563,1563,0
20230907,181300,69485737,1563,1563,1563,1563,0
20230907,181200,69485737,1563,1563,1563,1563,308
20230907,181100,69485737,1563,1563,1563,1563,0
20230907,181000,69485737,1563,1563,1563,1563,0
20230907,180900,69485737,1563,1563,1563,1563,0
20230907,180800,69485737,1563,1563,1563,1563,0
20230907,180700,69485737,1563,1563,1563,1563,0
20230907,180600,69485737,1563,1563,1563,1563,0
20230907,180500,69485737,1563,1563,1563,1563,0
20230907,180400,69485737,1563,1563,1563,1563,0
20230907,180300,69485737,1563,1563,1563,1563,0
20230907,180200,69485737,1563,1563,1563,1563,0
20230907,180100,69485737,1563,1563,1563,1563,0
20230907,180000,69485737,1563,1563,1563,1563,0
20230907,175900,69485737,1563,1563,1563,1563,0
20230907,175800,69485737,1563,1563,1563,1563,0
20230907,175700,69485737,1563,1563,1563,1563,0
20230907,175600,69485737,1563,1563,1563,1563,0
20230907,175500,69485737,1563,1563,1563,1563,0
20230907,175400,69485737,1563,1563,1563,1563,0
20230907,175300,69485737,1563,1563,1563,1563,0
20230907,175200,69485737,1563,1563,1563,1563,0
20230907,175100,69485737,1563,1563,1563,1563,0
20230907,175000,69485737,1563,1563,1563,1563,0
20230907,174900,69485737,1563,1563,1563,1563,0
20230907,174800,69485737,1563,1563,1563,1563,0
20230907,174700,69485737,1563,1563,1563,1563,0
20230907,174600,69485737,1563,1563,1563,1563,0
20230907,174500,69485737,1563,1563,1563,1563,0
20230907,174400,69485737,1563,1563,1563,1563,0
20230907,174300,69485737,1563,1563,1563,1563,0
20230907,174200,69485737,1563,1563,1563,1563,308
20230907,174100,69485737,1563,1563,1563,1563,0
20230907,174000,69485737,1563,1563,1563,1563,0
20230907,173900,69485737,1563,1563,1563,1563,0
20230907,173800,69485737,1563,1563,1563,1563,0
20230907,173700,69485737,1563,1563,1563,1563,0
20230907,173600,69485737,1563,1563,1563,1563,0
20230907,173500,69485737,1563,1563,1563,1563,0
20230907,173400,69485737,1563,1563,1563,1563,0
20230907,173300,69485737,1563,1563,1563,1563,0
20230907,173200,69485737,1563,1563,1563,1563,0
20230907,173100,69485737,1563,1563,1563,1563,0
20230907,173000,69485737,1563,1563,1563,1563,0
20230907,172900,69485737,1563,1563,1563,1563,0
20230907,172800,69485737,1563,1563,1563,1563,0
20230907,172700,69485737,1563,1563,1563,1563,0
20230907,172600,69485737,1563,1563,1563,1563,0
20230907,172500,69485737,1563,1563,1563,1563,0
20230907,172400,69485737,1563,1563,1563,1563,0
20230907,172300,69485737,1563,1563,1563,1563,0
20230907,172200,69485737,1563,1563,1563,1563,0
20230907,172100,69485737,1563,1563,1563,1563,0
20230907,172000,69485737,1563,1563,1563,1563,0
20230907,171900,69485737,1563,1563,1563,1563,0
20230907,171800,69485737,1563,1563,1563,1563,0
20230907,171700,69485737,1563,1563,1563,1563,0
20230907,171600,69485737,1563,1563,1563,1563,0
20230907,171500,69485737,1563,1563,1563,1563,0
20230907,171400,69485737,1563,1563,1563,1563,0
20230907,171300,69485737,1563,1563,1563,1563,0
20230907,171200,69485737,1563,1563,1563,1563,308
20230907,171100,69485737,1563,1563,1563,1563,0
20230907,171000,69485737,1563,1563,1563,1563,0
20230907,170900,69485737,1563,1563,1563,1563,0
20230907,170800,69485737,1563,1563,1563,1563,0
20230907,170700,69485737,1563,1563,1563,1563,0
20230907,170600,69485737,1563,1563,1563,1563,0
20230907,170500,69485737,1563,1563,1563,1563,0
20230907,170400,69485737,1563,1563,1563,1563,0
20230907,170300,69485737,1563,1563,1563,1563,0
20230907,170200,69485737,1563,1563,1563,1563,0
20230907,170100,69485737,1563,1563,1563,1563,0
20230907,170000,69485737,1563,1563,1563,1563,0
20230907,165900,69485737,1563,1563,1563,1563,0
20230907,165800,69485737,1563,1563,1563,1563,0
20230907,165700,69485737,1563,1563,1563,1563,0
20230907,165600,69485737,1563,1563,1563,1563,0
20230907,165500,69485737,1563,1563,1563,1563,0
20230907,165400,69485737,1563,1563,1563,1563,0
20230907,165300,69485737,1563,1563,1563,1563,0
20230907,165200,69485737,1563,1563,1563,1563,0
20230907,165100,69485737,1563,1563,1563,1563,0
20230907,165000,69485737,1563,1563,1563,1563,0
20230907,164900,69485737,1563,1563,1563,1563,0
20230907,164800,69485737,1563,1563,1563,1563,0
20230907,164700,69485737,1563,1563,1563,1563,0
20230907,164600,69485737,1563,1563,1563,1563,0
20230907,164500,69485737,1563,1563,1563,1563,0
20230907,164400,69485737,1563,1563,1563,1563,0
20230907,164300,69485737,1563,1563,1563,1563,0
20230907,164200,69485737,1563,1563,1563,1563,308
20230907,164100,69485737,1563,1563,1563,1563,0
20230907,164000,69485737,1563,1563,1563,1563,0
20230907,163900,69485737,1563,1563,1563,1563,0
20230907,163800,69485737,1563,1563,1563,1563,0
20230907,163700,69485737,1563,1563,1563,1563,0
20230907,163600,69485737,1563,1563,1563,1563,0
20230907,163500,69485737,1563,1563,1563,1563,0
20230907,163400,69485737,1563,1563,1563,1563,0
20230907,163300,69485737,1563,1563,1563,1563,0
20230907,163200,69485737,1563,1563,1563,1563,0
20230907,163100,69485737,1563,1563,1563,1563,0
20230907,163000,69485737,1563,1563,1563,1563,0
20230907,162900,69485737,1563,1563,1563,1563,0
20230907,162800,69485737,1563,1563,1563,1563,0
20230907,162700,69485737,1563,1563,1563,1563,0
20230907,162600,69485737,1563,1563,1563,1563,0
20230907,162500,69485737,1563,1563,1563,1563,0
20230907,162400,69485737,1563,1563,1563,1563,0
20230907,162300,69485737,1563,1563,1563,1563,0
20230907,162200,69485737,1563,1563,1563,1563,0
20230907,162100,69485737,1563,1563,1563,1563,0
20230907,162000,69485737,1563,1563,1563,1563,0
20230907,161900,69485737,1563,1563,1563,1563,0
20230907,161800,69485737,1563,1563,1563,1563,0
20230907,161700,69485737,1563,1563,1563,1563,0
20230907,161600,69485737,1563,1563,1563,1563,0
20230907,161500,69485737,1563,1563,1563,1563,0
20230907,161400,69485737,1563,1563,1563,1563,0
20230907,161300,69485737,1563,1563,1563,1563,0
20230907,161200,69485737,1563,1563,1563,1563,308
20230907,161100,69485737,1563,1563,1563,1563,0
20230907,161000,69485737,1563,1563,1563,1563,0
20230907,160900,69485737,1563,1563,1563,1563,0
20230907,160800,69485737,1563,1563,1563,1563,0
20230907,160700,69485737,1563,1563,1563,1563,0
20230907,160600,69485737,1563,1563,1563,1563,0
20230907,160500,69485737,1563,1563,1563,1563,0
20230907,160400,69485737,1563,1563,1563,1563,0
20230907,160300,69485737,1563,1563,1563,1563,0
20230907,160200,69485737,1563,1563,1563,1563,0
20230907,160100,69485737,1563,1563,1563,1563,0
20230907,160000,69485737,1563,1563,1563,1563,0
20230907,155900,69485737,1563,1563,1563,1563,0
20230907,155800,69485737,1563,1563,1563,1563,0
20230907,155700,69485737,1563,1563,1563,1563,0
20230907,155600,69485737,1563,1563,1563,1563,0
20230907,155500,69485737,1563,1563,1563,1563,0
20230907,155400,69485737,1563,1563,1563,1563,0
20230907,155300,69485737,1563,1563,1563,1563,0
20230907,155200,69485737,1563,1563,1563,1563,0
20230907,155100,69485737,1563,1563,1563,1563,0
20230907,155000,69485737,1563,1563,1563,1563,0
20230907,154900,69485737,1563,1563,1563,1563,0
20230907,154800,69485737,1563,1563,1563,1563,0
20230907,154700,69485737,1563,1563,1563,1563,0
20230907,154600,69485737,1563,1563,1563,1563,0
20230907,154500,69485737,1563,1563,1563,1563,0
20230907,154400,69485737,1563,1563,1563,1563,0
20230907,154300,69485737,1563,1563,1563,1563,0
20230907,154200,69485737,1563,1563,1563,1563,308
20230907,154100,69485737,1563,1563,1563,1563,0
20230907,154000,69485737,1563,1563,1563,1563,0
20230907,153900,69485737,1563,1563,1563,1563,0
20230907,153800,69485737,1563,1563,1563,1563,0
20230907,153700,69485737,1563,1563,1563,1563,0
20230907,153600,69485737,1563,1563,1563,1563,0
20230907,153500,69485737,1563,1563,1563,1563,0
20230907,153400,69485737,1563,1563,1563,1563,0
20230907,153300,69485737,1563,1563,1563,1563,0
20230907,153200,69485737,1563,1563,1563,1563,0
20230907,153100,69485737,1563,1563,1563,1563,0
20230907,153000,69485737,1563,1563,1563,1563,308
20230907,152900,69004333,1546,1546,1546,1546,0
20230907,152800,69004333,1546,1546,1546,1546,0
20230907,152700,69004333,1546,1546,1546,1546,0
20230907,152600,69004333,1546,1546,1546,1546,0
20230907,152500,69004333,1546,1546,1546,1546,0
20230907,152400,69004333,1546,1546,1546,1546,0
20230907,152300,69004333,1546,1546,1546,1546,0
20230907,152200,69004333,1546,1546,1546,1546,0
20230907,152100,69004333,1546,1546,1546,1546,0
20230907,152000,69004333,1546,1546,1546,1546,0
20230907,151900,69004333,1546,1546,1568,1546,2005
20230907,151800,65880323,1558,1553,1558,1546,65
20230907,151700,65779235,1553,1553,1553,1553,22
20230907,151600,65745069,1558,1547,1558,1546,607
20230907,151500,64800315,1547,1547,1547,1547,0
20230907,151400,64800315,1547,1547,1547,1547,6
20230907,151300,64791033,1547,1547,1547,1547,37
20230907,151200,64733794,1547,1552,1552,1547,5
20230907,151100,64726054,1548,1552,1552,1548,5
20230907,151000,64718304,1547,1547,1547,1547,3
20230907,150900,64713663,1547,1553,1553,1547,4
20230907,150800,64707469,1553,1546,1553,1546,7
20230907,150700,64696626,1544,1544,1544,1544,3
20230907,150600,64691994,1556,1556,1556,1542,6
20230907,150500,64682714,1542,1542,1542,1542,4
20230907,150400,64676546,1542,1542,1542,1542,4
20230907,150300,64670378,1542,1542,1542,1542,3
20230907,150200,64665752,1542,1542,1542,1542,4
20230907,150100,64659584,1555,1555,1555,1555,95
20230907,150000,64511859,1555,1555,1555,1555,7
20230907,145900,64500974,1555,1555,1555,1555,40
20230907,145800,64438774,1556,1541,1556,1541,79
20230907,145700,64315984,1540,1540,1540,1540,0
20230907,145600,64315984,1540,1540,1540,1540,3
20230907,145500,64311364,1540,1540,1540,1540,0
20230907,145400,64311364,1540,1540,1540,1540,4
20230907,145300,64305204,1540,1540,1540,1540,93
20230907,145200,64161984,1540,1540,1540,1540,4
20230907,145100,64155824,1555,1540,1555,1540,5
20230907,145000,64148109,1540,1540,1540,1540,4
20230907,144900,64141949,1540,1542,1542,1540,1007
20230907,144800,62590891,1542,1542,1542,1542,4
20230907,144700,62584723,1542,1542,1542,1542,4
20230907,144600,62578555,1542,1542,1542,1542,3
20230907,144500,62573929,1542,1542,1542,1542,4
20230907,144400,62567761,1542,1542,1542,1542,0
20230907,144300,62567761,1542,1542,1542,1542,4
20230907,144200,62561593,1542,1542,1542,1542,0
20230907,144100,62561593,1542,1542,1542,1542,4
20230907,144000,62555425,1542,1542,1542,1542,4
20230907,143900,62549257,1542,1542,1542,1542,3
20230907,143800,62544631,1542,1542,1542,1542,4
20230907,143700,62538463,1542,1542,1542,1542,0
20230907,143600,62538463,1542,1542,1542,1542,4
20230907,143500,62532295,1542,1542,1542,1542,3
20230907,143400,62527669,1542,1542,1542,1542,4
20230907,143300,62521501,1542,1542,1542,1542,4
20230907,143200,62515333,1542,1542,1542,1542,3
20230907,143100,62510707,1541,1541,1541,1541,0
20230907,143000,62510707,1541,1541,1541,1541,4
20230907,142900,62504543,1541,1541,1541,1541,4
20230907,142800,62498379,1554,1554,1554,1554,216
20230907,142700,62162715,1540,1540,1540,1540,4
20230907,142600,62156555,1540,1540,1540,1540,4
20230907,142500,62150395,1540,1540,1540,1540,3
20230907,142400,62145775,1540,1540,1540,1540,4
20230907,142300,62139615,1540,1540,1540,1540,100
20230907,142200,61985615,1540,1540,1540,1540,0
20230907,142100,61985615,1540,1540,1540,1540,0
20230907,142000,61985615,1540,1540,1540,1540,4
20230907,141900,61979455,1540,1540,1540,1540,0
20230907,141800,61979455,1540,1540,1540,1540,3
20230907,141700,61974835,1540,1540,1540,1540,4
20230907,141600,61968675,1541,1541,1541,1541,4
20230907,141500,61962511,1540,1542,1542,1540,4
20230907,141400,61956348,1541,1541,1541,1541,3
20230907,141300,61951725,1558,1541,1558,1541,5
20230907,141200,61944003,1541,1541,1541,1541,4
20230907,141100,61937839,1541,1541,1541,1541,3
20230907,141000,61933216,1545,1545,1545,1545,0
20230907,140900,61933216,1545,1545,1545,1545,4
20230907,140800,61927036,1545,1545,1545,1545,4
20230907,140700,61920856,1545,1545,1545,1545,3
20230907,140600,61916221,1545,1545,1545,1545,4
20230907,140500,61910041,1541,1541,1541,1541,4
20230907,140400,61903877,1558,1558,1558,1558,0
20230907,140300,61903877,1558,1558,1558,1558,1
20230907,140200,61902319,1540,1540,1540,1540,0
20230907,140100,61902319,1540,1540,1540,1540,4
20230907,140000,61896159,1539,1540,1540,1539,3
20230907,135900,61891541,1558,1558,1558,1558,0
20230907,135800,61891541,1558,1558,1558,1558,215
20230907,135700,61556571,1558,1558,1558,1558,0
20230907,135600,61556571,1558,1558,1558,1558,1102
20230907,135500,59839655,1539,1539,1539,1539,0
20230907,135400,59839655,1539,1539,1539,1539,4
20230907,135300,59833499,1539,1539,1539,1539,3
20230907,135200,59828882,1558,1539,1558,1539,105
20230907,135100,59665388,1558,1558,1558,1558,100
20230907,135000,59509588,1554,1554,1554,1554,0
20230907,134900,59509588,1554,1537,1554,1537,2252
20230907,134800,56010354,1542,1542,1542,1542,0
20230907,134700,56010354,1542,1541,1542,1536,118
20230907,134600,55828456,1536,1540,1540,1536,600
20230907,134500,54906190,1540,1540,1540,1540,4
20230907,134400,54900030,1540,1541,1541,1540,4
20230907,134300,54893868,1541,1542,1542,1541,8
20230907,134200,54881535,1542,1542,1542,1542,0
20230907,134100,54881535,1542,1542,1542,1542,4
20230907,134000,54875367,1542,1545,1545,1542,3
20230907,133900,54870735,1554,1546,1554,1545,5
20230907,133800,54863000,1546,1546,1546,1546,4
20230907,133700,54856816,1546,1546,1546,1546,0
20230907,133600,54856816,1546,1546,1546,1546,3
20230907,133500,54852178,1546,1553,1553,1546,4
20230907,133400,54845983,1553,1553,1553,1553,0
20230907,133300,54845983,1553,1550,1553,1550,11
20230907,133200,54828927,1550,1550,1550,1550,110
20230907,133100,54658427,1550,1541,1550,1541,104
20230907,133000,54497263,1541,1549,1549,1541,4
20230907,132900,54491091,1550,1549,1550,1549,203
20230907,132800,54176444,1550,1540,1550,1540,40
20230907,132700,54114510,1540,1540,1540,1540,606
20230907,132600,53181270,1540,1540,1540,1540,3
20230907,132500,53176650,1540,1540,1540,1540,4
20230907,132400,53170490,1550,1549,1550,1540,55
20230907,132300,53085280,1540,1540,1540,1540,4
20230907,132200,53079120,1550,1540,1550,1540,53
20230907,132100,52997000,1552,1540,1552,1540,5
20230907,132000,52989288,1540,1540,1540,1540,4
20230907,131900,52983128,1552,1540,1552,1540,4
20230907,131800,52976956,1540,1543,1543,1540,54
20230907,131700,52893790,1538,1538,1538,1538,0
20230907,131600,52893790,1538,1538,1538,1538,4
20230907,131500,52887638,1538,1538,1538,1538,3
20230907,131400,52883024,1538,1542,1542,1538,4
20230907,131300,52876864,1542,1542,1542,1542,0
20230907,131200,52876864,1542,1542,1542,1542,3
20230907,131100,52872238,1542,1542,1542,1542,4
20230907,131000,52866070,1542,1542,1542,1542,0
20230907,130900,52866070,1542,1542,1542,1542,0
20230907,130800,52866070,1542,1542,1542,1542,3
20230907,130700,52861444,1542,1542,1542,1542,4
20230907,130600,52855276,1542,1542,1542,1542,4
20230907,130500,52849108,1554,1554,1554,1554,0
20230907,130400,52849108,1554,1537,1554,1537,5
20230907,130300,52841406,1537,1537,1537,1537,4
20230907,130200,52835258,1537,1537,1537,1537,0
20230907,130100,52835258,1537,1537,1537,1537,4
20230907,130000,52829110,1537,1537,1537,1537,4
20230907,125900,52822962,1537,1537,1537,1537,4
20230907,125800,52816814,1537,1537,1537,1537,3
20230907,125700,52812203,1554,1537,1554,1537,5
20230907,125600,52804501,1554,1554,1554,1554,0
20230907,125500,52804501,1554,1537,1554,1537,5
20230907,125400,52796799,1537,1537,1537,1537,3
20230907,125300,52792188,1537,1537,1537,1537,4
20230907,125200,52786040,1554,1554,1554,1554,1
20230907,125100,52784486,1537,1537,1537,1537,3
20230907,125000,52779875,1554,1554,1554,1554,0
20230907,124900,52779875,1554,1537,1554,1537,5
20230907,124800,52772173,1537,1537,1537,1537,4
20230907,124700,52766025,1537,1537,1537,1537,3
20230907,124600,52761414,1537,1537,1537,1537,4
20230907,124500,52755266,1538,1538,1538,1538,4
20230907,124400,52749114,1538,1539,1539,1538,3
20230907,124300,52744499,1538,1539,1539,1538,4
20230907,124200,52738345,1538,1539,1539,1538,4
20230907,124100,52732191,1554,1554,1554,1554,65
20230907,124000,52631181,1538,1538,1538,1538,3
20230907,123900,52626567,1538,1538,1538,1538,4
20230907,123800,52620415,1554,1553,1554,1538,5
20230907,123700,52612694,1553,1538,1553,1538,6
20230907,123600,52603421,1538,1539,1539,1538,4
20230907,123500,52597267,1553,1538,1553,1538,5
20230907,123400,52589562,1539,1539,1539,1539,4
20230907,123300,52583406,1543,1545,1545,1543,48
20230907,123200,52509338,1545,1552,1552,1545,4
20230907,123100,52503137,1552,1552,1552,1552,4
20230907,123000,52496929,1552,1558,1558,1552,42
20230907,122900,52431539,1558,1565,1565,1558,4
20230907,122800,52425300,1565,1564,1565,1558,1027
20230907,122700,50818061,1564,1558,1564,1558,7
20230907,122600,50807137,1556,1556,1556,1556,3
20230907,122500,50802469,1565,1564,1565,1555,5
20230907,122400,50794675,1564,1564,1564,1564,5
20230907,122300,50786855,1551,1551,1551,1551,3
20230907,122200,50782202,1549,1549,1549,1549,4
20230907,122100,50776006,1565,1545,1565,1545,5
20230907,122000,50768261,1565,1544,1565,1544,5
20230907,121900,50760520,1564,1563,1564,1543,29
20230907,121800,50715233,1563,1559,1563,1541,15
20230907,121700,50691880,1559,1541,1559,1541,8
20230907,121600,50679480,1539,1539,1539,1539,3
20230907,121500,50674863,1539,1540,1540,1539,4
20230907,121400,50668704,1564,1540,1564,1540,5
20230907,121300,50660980,1540,1540,1540,1540,3
20230907,121200,50656360,1539,1545,1545,1539,4
20230907,121100,50650198,1568,1568,1568,1568,10
20230907,121000,50634518,1568,1536,1568,1536,83
20230907,120900,50506087,1569,1535,1569,1535,2003
20230907,120800,47375617,1535,1535,1535,1535,4
20230907,120700,47369477,1550,1535,1550,1535,5
20230907,120600,47361787,1535,1535,1535,1535,3
20230907,120500,47357182,1550,1535,1550,1535,74
20230907,120400,47242542,1535,1535,1535,1535,4
20230907,120300,47236402,1535,1535,1535,1535,0
20230907,120200,47236402,1535,1535,1535,1535,3
20230907,120100,47231797,1544,1534,1544,1534,253
20230907,120000,46841205,1534,1534,1534,1534,4
20230907,115900,46835069,1534,1534,1534,1534,3
20230907,115800,46830467,1534,1534,1534,1534,4
20230907,115700,46824331,1534,1534,1534,1534,4
20230907,115600,46818195,1534,1536,1536,1534,4
20230907,115500,46812055,1536,1536,1536,1536,3
20230907,115400,46807447,1537,1536,1537,1536,474
20230907,115300,46078913,1536,1536,1536,1536,4
20230907,115200,46072769,1537,1536,1537,1536,103
20230907,115100,45914461,1537,1536,1537,1536,52
20230907,115000,45834541,1537,1537,1537,1537,32
20230907,114900,45785357,1537,1537,1537,1537,4
20230907,114800,45779209,1544,1544,1544,1544,0
20230907,114700,45779209,1544,1537,1544,1537,5
20230907,114600,45771517,1537,1537,1537,1537,4
20230907,114500,45765369,1537,1537,1537,1537,3
20230907,114400,45760758,1537,1537,1537,1537,4
20230907,114300,45754610,1540,1541,1541,1540,413
20230907,114200,45118511,1541,1541,1541,1541,4
20230907,114100,45112347,1541,1541,1541,1541,3
20230907,114000,45107724,1541,1541,1541,1541,4
20230907,113900,45101560,1541,1541,1541,1541,4
20230907,113800,45095396,1541,1541,1541,1541,3
20230907,113700,45090773,1542,1542,1542,1542,4
20230907,113600,45084605,1541,1542,1542,1541,4
20230907,113500,45078438,1545,1542,1545,1541,360
20230907,113400,44522253,1545,1542,1545,1541,102
20230907,113300,44364673,1542,1542,1542,1542,4
20230907,113200,44358505,1542,1541,1542,1541,65
20230907,113100,44258279,1542,1542,1542,1542,49
20230907,113000,44182721,1542,1542,1542,1542,4
20230907,112900,44176553,1542,1542,1542,1542,4
20230907,112800,44170385,1542,1542,1542,1542,4
20230907,112700,44164217,1542,1542,1542,1542,3
20230907,112600,44159591,1542,1542,1542,1542,4
20230907,112500,44153423,1545,1542,1545,1542,5
20230907,112400,44145710,1545,1542,1545,1542,18
20230907,112300,44117909,1545,1545,1545,1545,37
20230907,112200,44060744,1542,1542,1542,1542,4
20230907,112100,44054576,1542,1542,1542,1542,4
20230907,112000,44048408,1543,1543,1543,1543,3
20230907,111900,44043779,1559,1543,1559,1543,8
20230907,111800,44031371,1551,1543,1551,1543,165
20230907,111700,43776338,1543,1543,1543,1543,3
20230907,111600,43771709,1543,1543,1543,1543,4
20230907,111500,43765537,1557,1542,1557,1542,15
20230907,111400,43742242,1542,1542,1542,1542,4
20230907,111300,43736074,1542,1542,1542,1542,3
20230907,111200,43731448,1542,1542,1542,1542,4
20230907,111100,43725280,1542,1542,1542,1542,4
20230907,111000,43719112,1542,1542,1542,1542,3
20230907,110900,43714486,1542,1542,1542,1542,104
20230907,110800,43554118,1542,1542,1542,1542,4
20230907,110700,43547950,1542,1542,1542,1542,4
20230907,110600,43541782,1541,1541,1541,1541,3
20230907,110500,43537159,1541,1542,1542,1541,4
20230907,110400,43530992,1541,1541,1541,1541,4
20230907,110300,43524828,1541,1541,1541,1541,3
20230907,110200,43520205,1547,1547,1547,1547,387
20230907,110100,42921516,1562,1548,1562,1547,7681
20230907,110000,30932259,1548,1548,1548,1548,4
20230907,105900,30926067,1548,1548,1548,1548,3
20230907,105800,30921423,1560,1550,1562,1548,5482
20230907,105700,22363339,1548,1548,1548,1548,4
20230907,105600,22357147,1548,1548,1548,1548,3
20230907,105500,22352503,1548,1548,1548,1548,5
20230907,105400,22344763,1549,1548,1549,1548,12
20230907,105300,22326180,1549,1548,1549,1548,27
20230907,105200,22284365,1549,1548,1549,1548,11
20230907,105100,22267333,1548,1548,1548,1548,103
20230907,105000,22107889,1548,1548,1548,1548,8
20230907,104900,22095505,1548,1548,1548,1548,33
20230907,104800,22044421,1548,1548,1550,1548,88
20230907,104700,21908193,1548,1550,1550,1548,729
20230907,104600,20779695,1550,1550,1550,1550,7
20230907,104500,20768845,1561,1561,1561,1561,0
20230907,104400,20768845,1561,1561,1561,1561,0
20230907,104300,20768845,1561,1561,1561,1561,0
20230907,104200,20768845,1561,1561,1561,1561,0
20230907,104100,20768845,1561,1561,1561,1561,0
20230907,104000,20768845,1561,1561,1561,1561,1
20230907,103900,20767284,1560,1560,1560,1560,0
20230907,103800,20767284,1560,1561,1561,1560,11
20230907,103700,20750114,1547,1547,1547,1547,0
20230907,103600,20750114,1547,1561,1563,1547,305
20230907,103500,20274645,1562,1562,1562,1562,25
20230907,103400,20235595,1562,1564,1564,1562,698
20230907,103300,19144644,1565,1565,1565,1565,0
20230907,103200,19144644,1565,1565,1565,1565,0
20230907,103100,19144644,1565,1565,1565,1565,0
20230907,103000,19144644,1565,1565,1565,1565,8
20230907,102900,19132124,1566,1566,1566,1566,1
20230907,102800,19130558,1569,1569,1569,1569,0
20230907,102700,19130558,1569,1569,1569,1569,0
20230907,102600,19130558,1569,1569,1569,1569,0
20230907,102500,19130558,1569,1569,1569,1569,0
20230907,102400,19130558,1569,1569,1569,1569,2
20230907,102300,19127420,1569,1569,1569,1569,0
20230907,102200,19127420,1569,1569,1569,1569,0
20230907,102100,19127420,1569,1569,1569,1569,0
20230907,102000,19127420,1569,1569,1569,1569,0
20230907,101900,19127420,1569,1569,1569,1569,0
20230907,101800,19127420,1569,1569,1569,1569,0
20230907,101700,19127420,1569,1569,1569,1569,0
20230907,101600,19127420,1569,1569,1569,1569,0
20230907,101500,19127420,1569,1569,1569,1569,0
20230907,101400,19127420,1569,1569,1569,1569,2
20230907,101300,19124282,1569,1569,1569,1569,2
20230907,101200,19121144,1569,1569,1569,1569,0
20230907,101100,19121144,1569,1569,1569,1569,2
20230907,101000,19118006,1569,1569,1569,1567,102
20230907,100900,18958145,1570,1570,1570,1570,1
20230907,100800,18956575,1571,1571,1571,1571,0
20230907,100700,18956575,1571,1571,1571,1571,0
20230907,100600,18956575,1571,1571,1571,1571,0
20230907,100500,18956575,1571,1571,1571,1571,4
20230907,100400,18950291,1571,1571,1571,1571,0
20230907,100300,18950291,1571,1571,1571,1571,0
20230907,100200,18950291,1571,1571,1571,1571,0
20230907,100100,18950291,1571,1571,1571,1571,0
20230907,100000,18950291,1571,1571,1571,1571,1
20230907,095900,18948720,1571,1571,1571,1571,2
20230907,095800,18945578,1570,1570,1570,1570,0
20230907,095700,18945578,1570,1569,1570,1569,2
20230907,095600,18942439,1571,1570,1571,1570,8
20230907,095500,18929872,1565,1568,1568,1565,20
20230907,095400,18898535,1570,1570,1570,1570,12
20230907,095300,18879695,1571,1571,1571,1571,1
20230907,095200,18878124,1571,1571,1571,1571,2
20230907,095100,18874982,1572,1572,1572,1572,0
20230907,095000,18874982,1572,1572,1572,1572,1
20230907,094900,18873410,1572,1572,1572,1572,0
20230907,094800,18873410,1572,1572,1572,1572,0
20230907,094700,18873410,1572,1572,1572,1572,0
20230907,094600,18873410,1572,1572,1572,1572,0
20230907,094500,18873410,1572,1572,1572,1572,0
20230907,094400,18873410,1572,1572,1572,1572,0
20230907,094300,18873410,1572,1572,1572,1572,0
20230907,094200,18873410,1572,1572,1572,1572,1
20230907,094100,18871838,1572,1572,1572,1572,5
20230907,094000,18863978,1572,1572,1572,1572,532
20230907,093900,18027674,1572,1572,1572,1572,0
20230907,093800,18027674,1572,1572,1572,1572,0
20230907,093700,18027674,1572,1572,1572,1572,0
20230907,093600,18027674,1572,1572,1572,1572,0
20230907,093500,18027674,1572,1573,1573,1572,167
20230907,093400,17765046,1577,1577,1577,1577,1
20230907,093300,17763469,1577,1577,1577,1577,1
20230907,093200,17761892,1577,1577,1577,1577,1
20230907,093100,17760315,1578,1578,1578,1578,0
20230907,093000,17760315,1578,1578,1578,1578,1
20230907,092900,17758737,1576,1573,1577,1573,207
20230907,092800,17433102,1574,1574,1574,1574,1
20230907,092700,17431528,1578,1578,1578,1578,7
20230907,092600,17420482,1578,1578,1578,1578,0
20230907,092500,17420482,1578,1578,1578,1578,0
20230907,092400,17420482,1578,1578,1578,1578,10
20230907,092300,17404702,1578,1577,1578,1577,10
20230907,092200,17388923,1578,1578,1578,1578,0
20230907,092100,17388923,1578,1578,1578,1578,0
20230907,092000,17388923,1578,1578,1578,1578,32
20230907,091900,17338427,1573,1573,1573,1573,0
20230907,091800,17338427,1573,1573,1573,1573,1
20230907,091700,17336854,1578,1578,1578,1578,0
20230907,091600,17336854,1578,1578,1578,1578,6
20230907,091500,17327386,1572,1572,1572,1572,0
20230907,091400,17327386,1572,1572,1572,1572,1
20230907,091300,17325814,1578,1578,1578,1578,0
20230907,091200,17325814,1578,1573,1578,1573,17
20230907,091100,17299068,1574,1575,1578,1574,110
20230907,091000,17125817,1578,1575,1578,1575,276
20230907,090900,16691114,1578,1578,1578,1577,2652
20230907,090800,12508408,1578,1577,1578,1577,4851
20230907,090700,4858380,1577,1577,1577,1577,5
20230907,090600,4850495,1577,1577,1577,1577,5
20230907,090500,4842610,1577,1578,1578,1577,67
20230907,090400,4736886,1578,1578,1578,1578,1024
20230907,090300,3121014,1578,1578,1578,1578,742
20230907,090200,1950138,1578,1593,1595,1578,317
20230907,090100,1448253,1595,1595,1600,1595,671
20230907,090000,376578,1590,1562,1590,1562,241