KissMeData/097780/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194900,93772362,1408,1408,1408,1408,6858
20230906,194800,93772362,1408,1408,1408,1408,0
20230906,194700,93772362,1408,1408,1408,1408,0
20230906,194600,93772362,1408,1408,1408,1408,0
20230906,194500,93772362,1408,1408,1408,1408,0
20230906,194400,93772362,1408,1408,1408,1408,0
20230906,194300,93772362,1408,1408,1408,1408,0
20230906,194200,93772362,1408,1408,1408,1408,0
20230906,194100,93772362,1408,1408,1408,1408,0
20230906,194000,93772362,1408,1408,1408,1408,0
20230906,193900,93772362,1408,1408,1408,1408,0
20230906,193800,93772362,1408,1408,1408,1408,0
20230906,193700,93772362,1408,1408,1408,1408,0
20230906,193600,93772362,1408,1408,1408,1408,0
20230906,193500,93772362,1408,1408,1408,1408,0
20230906,193400,93772362,1408,1408,1408,1408,0
20230906,193300,93772362,1408,1408,1408,1408,0
20230906,193200,93772362,1408,1408,1408,1408,0
20230906,193100,93772362,1408,1408,1408,1408,0
20230906,193000,93772362,1408,1408,1408,1408,0
20230906,192900,93772362,1408,1408,1408,1408,0
20230906,192800,93772362,1408,1408,1408,1408,0
20230906,192700,93772362,1408,1408,1408,1408,0
20230906,192600,93772362,1408,1408,1408,1408,0
20230906,192500,93772362,1408,1408,1408,1408,0
20230906,192400,93772362,1408,1408,1408,1408,0
20230906,192300,93772362,1408,1408,1408,1408,0
20230906,192200,93772362,1408,1408,1408,1408,0
20230906,192100,93772362,1408,1408,1408,1408,0
20230906,192000,93772362,1408,1408,1408,1408,0
20230906,191900,93772362,1408,1408,1408,1408,6858
20230906,191800,93772362,1408,1408,1408,1408,0
20230906,191700,93772362,1408,1408,1408,1408,0
20230906,191600,93772362,1408,1408,1408,1408,0
20230906,191500,93772362,1408,1408,1408,1408,0
20230906,191400,93772362,1408,1408,1408,1408,0
20230906,191300,93772362,1408,1408,1408,1408,0
20230906,191200,93772362,1408,1408,1408,1408,0
20230906,191100,93772362,1408,1408,1408,1408,0
20230906,191000,93772362,1408,1408,1408,1408,0
20230906,190900,93772362,1408,1408,1408,1408,0
20230906,190800,93772362,1408,1408,1408,1408,0
20230906,190700,93772362,1408,1408,1408,1408,0
20230906,190600,93772362,1408,1408,1408,1408,0
20230906,190500,93772362,1408,1408,1408,1408,0
20230906,190400,93772362,1408,1408,1408,1408,0
20230906,190300,93772362,1408,1408,1408,1408,0
20230906,190200,93772362,1408,1408,1408,1408,0
20230906,190100,93772362,1408,1408,1408,1408,0
20230906,190000,93772362,1408,1408,1408,1408,0
20230906,185900,93772362,1408,1408,1408,1408,0
20230906,185800,93772362,1408,1408,1408,1408,0
20230906,185700,93772362,1408,1408,1408,1408,0
20230906,185600,93772362,1408,1408,1408,1408,0
20230906,185500,93772362,1408,1408,1408,1408,0
20230906,185400,93772362,1408,1408,1408,1408,0
20230906,185300,93772362,1408,1408,1408,1408,0
20230906,185200,93772362,1408,1408,1408,1408,0
20230906,185100,93772362,1408,1408,1408,1408,0
20230906,185000,93772362,1408,1408,1408,1408,0
20230906,184900,93772362,1408,1408,1408,1408,6858
20230906,184800,93772362,1408,1408,1408,1408,0
20230906,184700,93772362,1408,1408,1408,1408,0
20230906,184600,93772362,1408,1408,1408,1408,0
20230906,184500,93772362,1408,1408,1408,1408,0
20230906,184400,93772362,1408,1408,1408,1408,0
20230906,184300,93772362,1408,1408,1408,1408,0
20230906,184200,93772362,1408,1408,1408,1408,0
20230906,184100,93772362,1408,1408,1408,1408,0
20230906,184000,93772362,1408,1408,1408,1408,0
20230906,183900,93772362,1408,1408,1408,1408,0
20230906,183800,93772362,1408,1408,1408,1408,0
20230906,183700,93772362,1408,1408,1408,1408,0
20230906,183600,93772362,1408,1408,1408,1408,0
20230906,183500,93772362,1408,1408,1408,1408,0
20230906,183400,93772362,1408,1408,1408,1408,0
20230906,183300,93772362,1408,1408,1408,1408,0
20230906,183200,93772362,1408,1408,1408,1408,0
20230906,183100,93772362,1408,1408,1408,1408,0
20230906,183000,93772362,1408,1408,1408,1408,0
20230906,182900,93772362,1408,1408,1408,1408,0
20230906,182800,93772362,1408,1408,1408,1408,0
20230906,182700,93772362,1408,1408,1408,1408,0
20230906,182600,93772362,1408,1408,1408,1408,0
20230906,182500,93772362,1408,1408,1408,1408,0
20230906,182400,93772362,1408,1408,1408,1408,0
20230906,182300,93772362,1408,1408,1408,1408,0
20230906,182200,93772362,1408,1408,1408,1408,0
20230906,182100,93772362,1408,1408,1408,1408,0
20230906,182000,93772362,1408,1408,1408,1408,0
20230906,181900,93772362,1408,1408,1408,1408,6858
20230906,181800,93772362,1408,1408,1408,1408,0
20230906,181700,93772362,1408,1408,1408,1408,0
20230906,181600,93772362,1408,1408,1408,1408,0
20230906,181500,93772362,1408,1408,1408,1408,0
20230906,181400,93772362,1408,1408,1408,1408,0
20230906,181300,93772362,1408,1408,1408,1408,0
20230906,181200,93772362,1408,1408,1408,1408,0
20230906,181100,93772362,1408,1408,1408,1408,0
20230906,181000,93772362,1408,1408,1408,1408,0
20230906,180900,93772362,1408,1408,1408,1408,0
20230906,180800,93772362,1408,1408,1408,1408,0
20230906,180700,93772362,1408,1408,1408,1408,0
20230906,180600,93772362,1408,1408,1408,1408,0
20230906,180500,93772362,1408,1408,1408,1408,0
20230906,180400,93772362,1408,1408,1408,1408,0
20230906,180300,93772362,1408,1408,1408,1408,0
20230906,180200,93772362,1408,1408,1408,1408,0
20230906,180100,93772362,1408,1408,1408,1408,0
20230906,180000,93772362,1408,1408,1408,1408,0
20230906,175900,93772362,1408,1408,1408,1408,0
20230906,175800,93772362,1408,1408,1408,1408,0
20230906,175700,93772362,1408,1408,1408,1408,0
20230906,175600,93772362,1408,1408,1408,1408,0
20230906,175500,93772362,1408,1408,1408,1408,0
20230906,175400,93772362,1408,1408,1408,1408,0
20230906,175300,93772362,1408,1408,1408,1408,0
20230906,175200,93772362,1408,1408,1408,1408,0
20230906,175100,93772362,1408,1408,1408,1408,0
20230906,175000,93772362,1408,1408,1408,1408,0
20230906,174900,93772362,1408,1408,1408,1408,6858
20230906,174800,93772362,1408,1408,1408,1408,0
20230906,174700,93772362,1408,1408,1408,1408,0
20230906,174600,93772362,1408,1408,1408,1408,0
20230906,174500,93772362,1408,1408,1408,1408,0
20230906,174400,93772362,1408,1408,1408,1408,0
20230906,174300,93772362,1408,1408,1408,1408,0
20230906,174200,93772362,1408,1408,1408,1408,0
20230906,174100,93772362,1408,1408,1408,1408,0
20230906,174000,93772362,1408,1408,1408,1408,0
20230906,173900,93772362,1408,1408,1408,1408,0
20230906,173800,93772362,1408,1408,1408,1408,0
20230906,173700,93772362,1408,1408,1408,1408,0
20230906,173600,93772362,1408,1408,1408,1408,0
20230906,173500,93772362,1408,1408,1408,1408,0
20230906,173400,93772362,1408,1408,1408,1408,0
20230906,173300,93772362,1408,1408,1408,1408,0
20230906,173200,93772362,1408,1408,1408,1408,0
20230906,173100,93772362,1408,1408,1408,1408,0
20230906,173000,93772362,1408,1408,1408,1408,0
20230906,172900,93772362,1408,1408,1408,1408,0
20230906,172800,93772362,1408,1408,1408,1408,0
20230906,172700,93772362,1408,1408,1408,1408,0
20230906,172600,93772362,1408,1408,1408,1408,0
20230906,172500,93772362,1408,1408,1408,1408,0
20230906,172400,93772362,1408,1408,1408,1408,0
20230906,172300,93772362,1408,1408,1408,1408,0
20230906,172200,93772362,1408,1408,1408,1408,0
20230906,172100,93772362,1408,1408,1408,1408,0
20230906,172000,93772362,1408,1408,1408,1408,0
20230906,171900,93772362,1408,1408,1408,1408,6858
20230906,171800,93772362,1408,1408,1408,1408,0
20230906,171700,93772362,1408,1408,1408,1408,0
20230906,171600,93772362,1408,1408,1408,1408,0
20230906,171500,93772362,1408,1408,1408,1408,0
20230906,171400,93772362,1408,1408,1408,1408,0
20230906,171300,93772362,1408,1408,1408,1408,0
20230906,171200,93772362,1408,1408,1408,1408,0
20230906,171100,93772362,1408,1408,1408,1408,0
20230906,171000,93772362,1408,1408,1408,1408,0
20230906,170900,93772362,1408,1408,1408,1408,0
20230906,170800,93772362,1408,1408,1408,1408,0
20230906,170700,93772362,1408,1408,1408,1408,0
20230906,170600,93772362,1408,1408,1408,1408,0
20230906,170500,93772362,1408,1408,1408,1408,0
20230906,170400,93772362,1408,1408,1408,1408,0
20230906,170300,93772362,1408,1408,1408,1408,0
20230906,170200,93772362,1408,1408,1408,1408,0
20230906,170100,93772362,1408,1408,1408,1408,0
20230906,170000,93772362,1408,1408,1408,1408,0
20230906,165900,93772362,1408,1408,1408,1408,0
20230906,165800,93772362,1408,1408,1408,1408,0
20230906,165700,93772362,1408,1408,1408,1408,0
20230906,165600,93772362,1408,1408,1408,1408,0
20230906,165500,93772362,1408,1408,1408,1408,0
20230906,165400,93772362,1408,1408,1408,1408,0
20230906,165300,93772362,1408,1408,1408,1408,0
20230906,165200,93772362,1408,1408,1408,1408,0
20230906,165100,93772362,1408,1408,1408,1408,0
20230906,165000,93772362,1408,1408,1408,1408,0
20230906,164900,93772362,1408,1408,1408,1408,6858
20230906,164800,93772362,1408,1408,1408,1408,0
20230906,164700,93772362,1408,1408,1408,1408,0
20230906,164600,93772362,1408,1408,1408,1408,0
20230906,164500,93772362,1408,1408,1408,1408,0
20230906,164400,93772362,1408,1408,1408,1408,0
20230906,164300,93772362,1408,1408,1408,1408,0
20230906,164200,93772362,1408,1408,1408,1408,0
20230906,164100,93772362,1408,1408,1408,1408,0
20230906,164000,93772362,1408,1408,1408,1408,0
20230906,163900,93772362,1408,1408,1408,1408,0
20230906,163800,93772362,1408,1408,1408,1408,0
20230906,163700,93772362,1408,1408,1408,1408,0
20230906,163600,93772362,1408,1408,1408,1408,0
20230906,163500,93772362,1408,1408,1408,1408,0
20230906,163400,93772362,1408,1408,1408,1408,0
20230906,163300,93772362,1408,1408,1408,1408,0
20230906,163200,93772362,1408,1408,1408,1408,0
20230906,163100,93772362,1408,1408,1408,1408,0
20230906,163000,93772362,1408,1408,1408,1408,0
20230906,162900,93772362,1408,1408,1408,1408,0
20230906,162800,93772362,1408,1408,1408,1408,0
20230906,162700,93772362,1408,1408,1408,1408,0
20230906,162600,93772362,1408,1408,1408,1408,0
20230906,162500,93772362,1408,1408,1408,1408,0
20230906,162400,93772362,1408,1408,1408,1408,0
20230906,162300,93772362,1408,1408,1408,1408,0
20230906,162200,93772362,1408,1408,1408,1408,0
20230906,162100,93772362,1408,1408,1408,1408,0
20230906,162000,93772362,1408,1408,1408,1408,0
20230906,161900,93772362,1408,1408,1408,1408,6858
20230906,161800,93772362,1408,1408,1408,1408,0
20230906,161700,93772362,1408,1408,1408,1408,0
20230906,161600,93772362,1408,1408,1408,1408,0
20230906,161500,93772362,1408,1408,1408,1408,0
20230906,161400,93772362,1408,1408,1408,1408,0
20230906,161300,93772362,1408,1408,1408,1408,0
20230906,161200,93772362,1408,1408,1408,1408,0
20230906,161100,93772362,1408,1408,1408,1408,0
20230906,161000,93772362,1408,1408,1408,1408,0
20230906,160900,93772362,1408,1408,1408,1408,0
20230906,160800,93772362,1408,1408,1408,1408,0
20230906,160700,93772362,1408,1408,1408,1408,0
20230906,160600,93772362,1408,1408,1408,1408,0
20230906,160500,93772362,1408,1408,1408,1408,0
20230906,160400,93772362,1408,1408,1408,1408,0
20230906,160300,93772362,1408,1408,1408,1408,0
20230906,160200,93772362,1408,1408,1408,1408,0
20230906,160100,93772362,1408,1408,1408,1408,0
20230906,160000,93772362,1408,1408,1408,1408,0
20230906,155900,93772362,1408,1408,1408,1408,0
20230906,155800,93772362,1408,1408,1408,1408,0
20230906,155700,93772362,1408,1408,1408,1408,0
20230906,155600,93772362,1408,1408,1408,1408,0
20230906,155500,93772362,1408,1408,1408,1408,0
20230906,155400,93772362,1408,1408,1408,1408,0
20230906,155300,93772362,1408,1408,1408,1408,0
20230906,155200,93772362,1408,1408,1408,1408,0
20230906,155100,93772362,1408,1408,1408,1408,0
20230906,155000,93772362,1408,1408,1408,1408,0
20230906,154900,93772362,1408,1408,1408,1408,6858
20230906,154800,93772362,1408,1408,1408,1408,0
20230906,154700,93772362,1408,1408,1408,1408,0
20230906,154600,93772362,1408,1408,1408,1408,0
20230906,154500,93772362,1408,1408,1408,1408,0
20230906,154400,93772362,1408,1408,1408,1408,0
20230906,154300,93772362,1408,1408,1408,1408,0
20230906,154200,93772362,1408,1408,1408,1408,0
20230906,154100,93772362,1408,1408,1408,1408,0
20230906,154000,93772362,1408,1408,1408,1408,0
20230906,153900,93772362,1408,1408,1408,1408,0
20230906,153800,93772362,1408,1408,1408,1408,0
20230906,153700,93772362,1408,1408,1408,1408,0
20230906,153600,93772362,1408,1408,1408,1408,0
20230906,153500,93772362,1408,1408,1408,1408,0
20230906,153400,93772362,1408,1408,1408,1408,0
20230906,153300,93772362,1408,1408,1408,1408,0
20230906,153200,93772362,1408,1408,1408,1408,0
20230906,153100,93772362,1408,1408,1408,1408,0
20230906,153000,93772362,1408,1408,1408,1408,6858
20230906,152900,84116298,1390,1390,1390,1390,0
20230906,152800,84116298,1390,1390,1390,1390,0
20230906,152700,84116298,1390,1390,1390,1390,0
20230906,152600,84116298,1390,1390,1390,1390,0
20230906,152500,84116298,1390,1390,1390,1390,0
20230906,152400,84116298,1390,1390,1390,1390,0
20230906,152300,84116298,1390,1390,1390,1390,0
20230906,152200,84116298,1390,1390,1390,1390,0
20230906,152100,84116298,1390,1390,1390,1390,0
20230906,152000,84116298,1390,1390,1390,1390,0
20230906,151900,84116298,1390,1390,1390,1390,0
20230906,151800,84116298,1390,1390,1390,1390,1
20230906,151700,84114908,1390,1390,1390,1390,40
20230906,151600,84059308,1390,1380,1390,1380,970
20230906,151500,82714515,1388,1388,1388,1388,0
20230906,151400,82714515,1388,1388,1388,1388,0
20230906,151300,82714515,1388,1388,1388,1380,56
20230906,151200,82637187,1388,1381,1388,1380,206
20230906,151100,82352849,1388,1388,1388,1388,100
20230906,151000,82214049,1388,1388,1388,1388,164
20230906,150900,81986417,1388,1388,1388,1388,0
20230906,150800,81986417,1388,1388,1388,1388,0
20230906,150700,81986417,1388,1388,1388,1388,0
20230906,150600,81986417,1388,1388,1388,1388,61
20230906,150500,81901749,1387,1387,1387,1387,20
20230906,150400,81874009,1388,1388,1388,1388,0
20230906,150300,81874009,1388,1388,1388,1388,0
20230906,150200,81874009,1388,1388,1388,1388,0
20230906,150100,81874009,1388,1382,1388,1380,504
20230906,150000,81177954,1388,1388,1388,1388,0
20230906,145900,81177954,1388,1388,1388,1388,0
20230906,145800,81177954,1388,1388,1388,1388,0
20230906,145700,81177954,1388,1388,1388,1388,0
20230906,145600,81177954,1388,1385,1388,1385,170
20230906,145500,80942444,1389,1389,1389,1389,0
20230906,145400,80942444,1389,1389,1389,1389,0
20230906,145300,80942444,1389,1389,1389,1389,0
20230906,145200,80942444,1389,1389,1389,1389,0
20230906,145100,80942444,1389,1389,1389,1389,3
20230906,145000,80938277,1382,1382,1382,1382,1
20230906,144900,80936895,1389,1390,1390,1389,40
20230906,144800,80881325,1381,1381,1390,1381,206
20230906,144700,80596444,1382,1381,1382,1381,20
20230906,144600,80568806,1382,1382,1382,1381,7
20230906,144500,80559133,1381,1382,1382,1381,490
20230906,144400,79881957,1383,1383,1383,1382,124
20230906,144300,79710466,1390,1390,1390,1390,0
20230906,144200,79710466,1390,1390,1390,1390,30
20230906,144100,79668766,1390,1390,1390,1390,501
20230906,144000,78972376,1390,1388,1390,1388,465
20230906,143900,78326946,1390,1390,1390,1390,0
20230906,143800,78326946,1390,1390,1390,1390,224
20230906,143700,78015586,1390,1390,1390,1390,0
20230906,143600,78015586,1390,1390,1390,1390,0
20230906,143500,78015586,1390,1390,1390,1390,0
20230906,143400,78015586,1390,1390,1390,1390,0
20230906,143300,78015586,1390,1390,1390,1390,2
20230906,143200,78012806,1390,1390,1390,1390,10
20230906,143100,77998906,1390,1390,1390,1390,0
20230906,143000,77998906,1390,1390,1390,1390,0
20230906,142900,77998906,1390,1390,1390,1390,20
20230906,142800,77971106,1390,1383,1390,1383,558
20230906,142700,77199357,1383,1383,1383,1383,0
20230906,142600,77199357,1383,1383,1383,1383,0
20230906,142500,77199357,1383,1383,1383,1383,410
20230906,142400,76632327,1383,1383,1383,1383,0
20230906,142300,76632327,1383,1383,1383,1383,41
20230906,142200,76575624,1383,1383,1383,1383,1
20230906,142100,76574241,1383,1383,1383,1383,10
20230906,142000,76560411,1383,1383,1383,1383,1000
20230906,141900,75177411,1385,1382,1385,1382,9
20230906,141800,75164964,1385,1385,1385,1385,6
20230906,141700,75156654,1385,1385,1385,1385,70
20230906,141600,75059704,1382,1385,1385,1382,662
20230906,141500,74143629,1386,1388,1388,1386,962
20230906,141400,72809381,1390,1390,1390,1390,0
20230906,141300,72809381,1390,1390,1390,1390,0
20230906,141200,72809381,1390,1390,1390,1390,0
20230906,141100,72809381,1390,1390,1390,1390,0
20230906,141000,72809381,1390,1390,1390,1390,0
20230906,140900,72809381,1390,1390,1390,1390,0
20230906,140800,72809381,1390,1390,1390,1390,0
20230906,140700,72809381,1390,1390,1390,1390,0
20230906,140600,72809381,1390,1390,1390,1390,0
20230906,140500,72809381,1390,1390,1390,1390,0
20230906,140400,72809381,1390,1390,1390,1390,0
20230906,140300,72809381,1390,1390,1390,1390,0
20230906,140200,72809381,1390,1390,1390,1390,0
20230906,140100,72809381,1390,1390,1390,1390,0
20230906,140000,72809381,1390,1390,1390,1390,0
20230906,135900,72809381,1390,1390,1390,1390,0
20230906,135800,72809381,1390,1390,1390,1390,0
20230906,135700,72809381,1390,1390,1390,1390,24
20230906,135600,72776021,1387,1387,1387,1387,12
20230906,135500,72759377,1390,1390,1390,1390,0
20230906,135400,72759377,1390,1390,1390,1390,0
20230906,135300,72759377,1390,1390,1390,1390,0
20230906,135200,72759377,1390,1390,1390,1390,1000
20230906,135100,71369377,1390,1390,1390,1390,2000
20230906,135000,68589377,1390,1390,1390,1390,0
20230906,134900,68589377,1390,1390,1390,1390,0
20230906,134800,68589377,1390,1390,1390,1390,0
20230906,134700,68589377,1390,1390,1390,1390,0
20230906,134600,68589377,1390,1390,1390,1390,0
20230906,134500,68589377,1390,1390,1390,1390,0
20230906,134400,68589377,1390,1390,1390,1390,0
20230906,134300,68589377,1390,1390,1390,1390,0
20230906,134200,68589377,1390,1390,1390,1390,0
20230906,134100,68589377,1390,1390,1390,1390,0
20230906,134000,68589377,1390,1390,1390,1390,0
20230906,133900,68589377,1390,1390,1390,1390,25
20230906,133800,68554627,1390,1390,1390,1390,500
20230906,133700,67859627,1390,1390,1390,1390,0
20230906,133600,67859627,1390,1390,1390,1390,0
20230906,133500,67859627,1390,1390,1390,1390,0
20230906,133400,67859627,1390,1390,1390,1390,0
20230906,133300,67859627,1390,1390,1390,1390,0
20230906,133200,67859627,1390,1390,1390,1390,0
20230906,133100,67859627,1390,1390,1390,1390,0
20230906,133000,67859627,1390,1390,1390,1390,0
20230906,132900,67859627,1390,1390,1390,1390,0
20230906,132800,67859627,1390,1390,1390,1390,0
20230906,132700,67859627,1390,1389,1390,1389,180
20230906,132600,67609606,1389,1390,1390,1389,69
20230906,132500,67513760,1389,1389,1389,1389,939
20230906,132400,66209489,1389,1389,1389,1389,0
20230906,132300,66209489,1389,1389,1389,1389,0
20230906,132200,66209489,1389,1389,1389,1389,0
20230906,132100,66209489,1389,1389,1389,1389,0
20230906,132000,66209489,1389,1389,1389,1389,35
20230906,131900,66160874,1389,1389,1389,1389,40
20230906,131800,66105314,1390,1390,1390,1390,0
20230906,131700,66105314,1390,1390,1390,1390,0
20230906,131600,66105314,1390,1390,1390,1390,0
20230906,131500,66105314,1390,1390,1390,1390,0
20230906,131400,66105314,1390,1390,1390,1390,0
20230906,131300,66105314,1390,1390,1390,1390,11
20230906,131200,66090024,1390,1390,1390,1390,25
20230906,131100,66055274,1390,1390,1390,1390,0
20230906,131000,66055274,1390,1390,1390,1390,0
20230906,130900,66055274,1390,1390,1390,1390,20
20230906,130800,66027474,1396,1396,1396,1396,0
20230906,130700,66027474,1396,1394,1396,1394,9
20230906,130600,66014922,1398,1398,1398,1398,0
20230906,130500,66014922,1398,1398,1398,1398,0
20230906,130400,66014922,1398,1398,1398,1398,0
20230906,130300,66014922,1398,1398,1398,1398,100
20230906,130200,65875122,1399,1399,1399,1399,0
20230906,130100,65875122,1399,1399,1399,1399,0
20230906,130000,65875122,1399,1399,1399,1399,0
20230906,125900,65875122,1399,1399,1399,1399,0
20230906,125800,65875122,1399,1399,1399,1399,0
20230906,125700,65875122,1399,1399,1399,1399,0
20230906,125600,65875122,1399,1399,1399,1399,0
20230906,125500,65875122,1399,1398,1399,1382,12504
20230906,125400,48487504,1399,1399,1399,1399,7
20230906,125300,48477711,1399,1399,1399,1399,7
20230906,125200,48467918,1399,1399,1399,1399,1
20230906,125100,48466519,1399,1399,1399,1399,7
20230906,125000,48456726,1399,1399,1399,1399,11
20230906,124900,48441337,1399,1399,1399,1399,5
20230906,124800,48434342,1399,1399,1399,1399,3
20230906,124700,48430145,1399,1399,1399,1399,7
20230906,124600,48420352,1399,1399,1399,1399,0
20230906,124500,48420352,1399,1399,1399,1398,16
20230906,124400,48397970,1399,1399,1399,1399,0
20230906,124300,48397970,1399,1399,1399,1399,0
20230906,124200,48397970,1399,1399,1399,1399,0
20230906,124100,48397970,1399,1399,1399,1399,0
20230906,124000,48397970,1399,1399,1399,1399,0
20230906,123900,48397970,1399,1399,1399,1399,0
20230906,123800,48397970,1399,1399,1399,1399,0
20230906,123700,48397970,1399,1399,1399,1399,0
20230906,123600,48397970,1399,1398,1399,1398,56
20230906,123500,48319679,1398,1398,1398,1398,3
20230906,123400,48315485,1399,1399,1399,1399,0
20230906,123300,48315485,1399,1399,1399,1399,0
20230906,123200,48315485,1399,1399,1399,1399,0
20230906,123100,48315485,1399,1399,1399,1399,0
20230906,123000,48315485,1399,1399,1399,1399,0
20230906,122900,48315485,1399,1399,1399,1399,0
20230906,122800,48315485,1399,1399,1399,1399,0
20230906,122700,48315485,1399,1399,1399,1399,0
20230906,122600,48315485,1399,1399,1399,1399,0
20230906,122500,48315485,1399,1399,1399,1399,0
20230906,122400,48315485,1399,1399,1399,1399,0
20230906,122300,48315485,1399,1399,1399,1399,0
20230906,122200,48315485,1399,1399,1399,1399,2
20230906,122100,48312687,1397,1398,1398,1397,112
20230906,122000,48156141,1399,1399,1399,1399,0
20230906,121900,48156141,1399,1399,1399,1399,0
20230906,121800,48156141,1399,1399,1399,1399,366
20230906,121700,47644107,1400,1400,1400,1400,43
20230906,121600,47583907,1400,1400,1400,1400,0
20230906,121500,47583907,1400,1400,1400,1400,0
20230906,121400,47583907,1400,1400,1400,1400,0
20230906,121300,47583907,1400,1400,1400,1400,0
20230906,121200,47583907,1400,1400,1400,1400,0
20230906,121100,47583907,1400,1400,1400,1400,0
20230906,121000,47583907,1400,1400,1400,1400,6
20230906,120900,47575507,1400,1400,1400,1400,0
20230906,120800,47575507,1400,1400,1400,1400,0
20230906,120700,47575507,1400,1400,1400,1400,0
20230906,120600,47575507,1400,1400,1400,1400,0
20230906,120500,47575507,1400,1400,1400,1400,0
20230906,120400,47575507,1400,1400,1400,1400,0
20230906,120300,47575507,1400,1400,1400,1400,1
20230906,120200,47574107,1400,1400,1400,1400,0
20230906,120100,47574107,1400,1400,1400,1400,0
20230906,120000,47574107,1400,1400,1400,1400,56
20230906,115900,47495707,1400,1400,1400,1400,0
20230906,115800,47495707,1400,1400,1400,1400,0
20230906,115700,47495707,1400,1400,1400,1400,18
20230906,115600,47470507,1400,1400,1400,1400,0
20230906,115500,47470507,1400,1399,1400,1399,2891
20230906,115400,43425995,1399,1399,1399,1399,0
20230906,115300,43425995,1399,1399,1399,1399,0
20230906,115200,43425995,1399,1398,1399,1398,103
20230906,115100,43281983,1399,1399,1399,1399,0
20230906,115000,43281983,1399,1399,1399,1399,0
20230906,114900,43281983,1399,1399,1399,1399,0
20230906,114800,43281983,1399,1399,1399,1399,0
20230906,114700,43281983,1399,1399,1399,1399,0
20230906,114600,43281983,1399,1399,1399,1399,0
20230906,114500,43281983,1399,1399,1399,1398,15
20230906,114400,43261007,1398,1398,1398,1398,2162
20230906,114300,40238531,1399,1399,1399,1399,0
20230906,114200,40238531,1399,1399,1399,1399,0
20230906,114100,40238531,1399,1399,1399,1399,0
20230906,114000,40238531,1399,1399,1399,1399,0
20230906,113900,40238531,1399,1399,1399,1399,0
20230906,113800,40238531,1399,1399,1399,1399,0
20230906,113700,40238531,1399,1399,1399,1399,10
20230906,113600,40224541,1399,1399,1399,1399,0
20230906,113500,40224541,1399,1399,1399,1399,0
20230906,113400,40224541,1399,1399,1399,1399,0
20230906,113300,40224541,1399,1399,1399,1399,1
20230906,113200,40223142,1399,1399,1399,1399,0
20230906,113100,40223142,1399,1399,1399,1399,0
20230906,113000,40223142,1399,1399,1399,1399,0
20230906,112900,40223142,1399,1399,1399,1399,0
20230906,112800,40223142,1399,1399,1399,1399,290
20230906,112700,39817432,1399,1399,1399,1399,0
20230906,112600,39817432,1399,1399,1399,1399,0
20230906,112500,39817432,1399,1398,1399,1398,87
20230906,112400,39695804,1399,1399,1399,1399,0
20230906,112300,39695804,1399,1398,1399,1398,142
20230906,112200,39497286,1399,1399,1399,1399,724
20230906,112100,38484410,1399,1399,1399,1399,10
20230906,112000,38470420,1399,1399,1399,1399,0
20230906,111900,38470420,1399,1399,1399,1399,0
20230906,111800,38470420,1399,1399,1399,1399,2
20230906,111700,38467622,1398,1399,1399,1398,142
20230906,111600,38269104,1399,1399,1399,1399,0
20230906,111500,38269104,1399,1399,1399,1399,0
20230906,111400,38269104,1399,1399,1399,1399,0
20230906,111300,38269104,1399,1399,1399,1399,6
20230906,111200,38260710,1399,1399,1399,1399,50
20230906,111100,38190760,1399,1399,1399,1399,0
20230906,111000,38190760,1399,1399,1399,1399,0
20230906,110900,38190760,1399,1399,1399,1399,520
20230906,110800,37463280,1399,1399,1399,1399,0
20230906,110700,37463280,1399,1399,1399,1399,0
20230906,110600,37463280,1399,1399,1399,1399,17
20230906,110500,37439497,1399,1399,1399,1399,0
20230906,110400,37439497,1399,1399,1399,1399,0
20230906,110300,37439497,1399,1399,1399,1399,0
20230906,110200,37439497,1399,1399,1399,1399,0
20230906,110100,37439497,1399,1399,1399,1399,96
20230906,110000,37305193,1399,1399,1399,1399,0
20230906,105900,37305193,1399,1399,1399,1399,0
20230906,105800,37305193,1399,1399,1399,1399,0
20230906,105700,37305193,1399,1399,1399,1399,62
20230906,105600,37218455,1399,1399,1399,1399,38
20230906,105500,37165293,1399,1399,1399,1399,200
20230906,105400,36885493,1399,1399,1399,1399,3
20230906,105300,36881296,1399,1399,1399,1399,2
20230906,105200,36878498,1396,1399,1399,1396,87
20230906,105100,36756806,1399,1399,1399,1399,0
20230906,105000,36756806,1399,1399,1399,1399,0
20230906,104900,36756806,1399,1399,1399,1399,0
20230906,104800,36756806,1399,1399,1399,1399,0
20230906,104700,36756806,1399,1399,1399,1399,0
20230906,104600,36756806,1399,1399,1399,1399,0
20230906,104500,36756806,1399,1399,1399,1399,0
20230906,104400,36756806,1399,1399,1399,1399,0
20230906,104300,36756806,1399,1399,1399,1399,2
20230906,104200,36754008,1399,1399,1399,1399,0
20230906,104100,36754008,1399,1399,1399,1399,2
20230906,104000,36751210,1391,1394,1394,1391,282
20230906,103900,36358397,1399,1399,1399,1399,0
20230906,103800,36358397,1399,1399,1399,1399,0
20230906,103700,36358397,1399,1399,1399,1399,0
20230906,103600,36358397,1399,1394,1399,1394,4
20230906,103500,36352806,1399,1399,1399,1399,0
20230906,103400,36352806,1399,1399,1399,1399,0
20230906,103300,36352806,1399,1394,1399,1393,2991
20230906,103200,32183352,1394,1394,1394,1394,0
20230906,103100,32183352,1394,1394,1394,1394,972
20230906,103000,30828384,1394,1391,1394,1391,37
20230906,102900,30776911,1394,1394,1394,1394,2
20230906,102800,30774123,1397,1396,1397,1391,502
20230906,102700,30075577,1396,1397,1397,1396,6
20230906,102600,30067196,1397,1397,1397,1397,10
20230906,102500,30053226,1397,1397,1397,1397,30
20230906,102400,30011316,1397,1398,1398,1397,4
20230906,102300,30005725,1399,1399,1399,1399,0
20230906,102200,30005725,1399,1399,1399,1399,1
20230906,102100,30004326,1399,1399,1399,1399,0
20230906,102000,30004326,1399,1399,1399,1399,20
20230906,101900,29976346,1399,1399,1399,1399,0
20230906,101800,29976346,1399,1399,1399,1399,781
20230906,101700,28883727,1399,1393,1399,1393,1176
20230906,101600,27245541,1393,1393,1393,1393,0
20230906,101500,27245541,1393,1393,1393,1393,0
20230906,101400,27245541,1393,1393,1393,1393,0
20230906,101300,27245541,1393,1393,1393,1393,20
20230906,101200,27217681,1393,1393,1393,1393,20
20230906,101100,27189821,1393,1393,1393,1393,10
20230906,101000,27175891,1393,1393,1393,1393,15
20230906,100900,27154996,1393,1392,1393,1392,28
20230906,100800,27116007,1393,1392,1393,1392,24
20230906,100700,27082593,1393,1393,1393,1392,560
20230906,100600,26302530,1399,1398,1399,1398,150
20230906,100500,26092818,1398,1398,1398,1398,602
20230906,100400,25251222,1398,1396,1398,1396,80
20230906,100300,25139530,1399,1399,1399,1399,5
20230906,100200,25132535,1399,1400,1400,1399,13
20230906,100100,25114346,1399,1399,1399,1399,91
20230906,100000,24987037,1400,1400,1400,1399,372
20230906,095900,24466255,1400,1400,1400,1400,0
20230906,095800,24466255,1400,1409,1409,1400,104
20230906,095700,24320566,1401,1401,1401,1401,500
20230906,095600,23620066,1409,1401,1409,1401,502
20230906,095500,22916740,1401,1401,1401,1401,1
20230906,095400,22915339,1409,1409,1409,1409,10
20230906,095300,22901249,1409,1409,1409,1409,11
20230906,095200,22885750,1409,1409,1409,1409,16
20230906,095100,22863206,1409,1409,1409,1409,0
20230906,095000,22863206,1409,1409,1409,1409,0
20230906,094900,22863206,1409,1400,1409,1400,70
20230906,094800,22765188,1400,1400,1400,1400,616
20230906,094700,21902788,1410,1410,1410,1410,0
20230906,094600,21902788,1410,1410,1410,1410,0
20230906,094500,21902788,1410,1401,1410,1400,203
20230906,094400,21618375,1411,1411,1411,1411,2
20230906,094300,21615553,1410,1410,1410,1410,2
20230906,094200,21612733,1401,1401,1401,1401,386
20230906,094100,21071947,1412,1412,1412,1412,160
20230906,094000,20846027,1413,1413,1413,1413,0
20230906,093900,20846027,1413,1413,1413,1413,0
20230906,093800,20846027,1413,1413,1413,1413,0
20230906,093700,20846027,1413,1413,1413,1413,1
20230906,093600,20844614,1413,1412,1413,1410,2156
20230906,093500,17802336,1412,1403,1412,1403,6035
20230906,093400,9289700,1403,1403,1403,1403,526
20230906,093300,8551722,1403,1402,1403,1402,1509
20230906,093200,6436093,1402,1402,1402,1402,0
20230906,093100,6436093,1402,1402,1402,1402,0
20230906,093000,6436093,1402,1401,1402,1400,243
20230906,092900,6095859,1402,1402,1402,1402,0
20230906,092800,6095859,1402,1402,1402,1402,450
20230906,092700,5464959,1402,1402,1402,1402,1
20230906,092600,5463557,1402,1402,1402,1402,0
20230906,092500,5463557,1402,1402,1402,1402,299
20230906,092400,5044359,1412,1411,1412,1411,51
20230906,092300,4972397,1412,1412,1412,1412,119
20230906,092200,4804369,1412,1412,1412,1412,0
20230906,092100,4804369,1412,1412,1412,1412,2
20230906,092000,4801545,1396,1396,1396,1396,869
20230906,091900,3588421,1396,1396,1396,1396,120
20230906,091800,3420901,1412,1412,1412,1412,0
20230906,091700,3420901,1412,1412,1412,1412,0
20230906,091600,3420901,1412,1396,1412,1396,397
20230906,091500,2866657,1396,1413,1413,1396,6
20230906,091400,2858264,1414,1414,1414,1414,0
20230906,091300,2858264,1414,1414,1414,1414,0
20230906,091200,2858264,1414,1414,1414,1414,0
20230906,091100,2858264,1414,1402,1414,1402,367
20230906,091000,2343419,1402,1401,1402,1401,58
20230906,090900,2262104,1401,1401,1401,1401,100
20230906,090800,2122004,1401,1401,1401,1401,28
20230906,090700,2082776,1401,1400,1401,1400,442
20230906,090600,1463960,1400,1400,1400,1400,118
20230906,090500,1298760,1400,1400,1400,1400,0
20230906,090400,1298760,1400,1400,1400,1400,0
20230906,090300,1298760,1400,1400,1400,1400,0
20230906,090200,1298760,1400,1390,1400,1390,5
20230906,090100,1291770,1402,1402,1402,1402,382
20230906,090000,756206,1390,1390,1402,1390,403