KissMeData/097780/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,195000,121870832,1368,1368,1368,1368,9349
20230907,194900,121870832,1368,1368,1368,1368,0
20230907,194800,121870832,1368,1368,1368,1368,0
20230907,194700,121870832,1368,1368,1368,1368,0
20230907,194600,121870832,1368,1368,1368,1368,0
20230907,194500,121870832,1368,1368,1368,1368,0
20230907,194400,121870832,1368,1368,1368,1368,0
20230907,194300,121870832,1368,1368,1368,1368,0
20230907,194200,121870832,1368,1368,1368,1368,0
20230907,194100,121870832,1368,1368,1368,1368,0
20230907,194000,121870832,1368,1368,1368,1368,0
20230907,193900,121870832,1368,1368,1368,1368,0
20230907,193800,121870832,1368,1368,1368,1368,0
20230907,193700,121870832,1368,1368,1368,1368,0
20230907,193600,121870832,1368,1368,1368,1368,0
20230907,193500,121870832,1368,1368,1368,1368,0
20230907,193400,121870832,1368,1368,1368,1368,0
20230907,193300,121870832,1368,1368,1368,1368,0
20230907,193200,121870832,1368,1368,1368,1368,0
20230907,193100,121870832,1368,1368,1368,1368,0
20230907,193000,121870832,1368,1368,1368,1368,0
20230907,192900,121870832,1368,1368,1368,1368,0
20230907,192800,121870832,1368,1368,1368,1368,0
20230907,192700,121870832,1368,1368,1368,1368,0
20230907,192600,121870832,1368,1368,1368,1368,0
20230907,192500,121870832,1368,1368,1368,1368,0
20230907,192400,121870832,1368,1368,1368,1368,0
20230907,192300,121870832,1368,1368,1368,1368,0
20230907,192200,121870832,1368,1368,1368,1368,0
20230907,192100,121870832,1368,1368,1368,1368,0
20230907,192000,121870832,1368,1368,1368,1368,9349
20230907,191900,121870832,1368,1368,1368,1368,0
20230907,191800,121870832,1368,1368,1368,1368,0
20230907,191700,121870832,1368,1368,1368,1368,0
20230907,191600,121870832,1368,1368,1368,1368,0
20230907,191500,121870832,1368,1368,1368,1368,0
20230907,191400,121870832,1368,1368,1368,1368,0
20230907,191300,121870832,1368,1368,1368,1368,0
20230907,191200,121870832,1368,1368,1368,1368,0
20230907,191100,121870832,1368,1368,1368,1368,0
20230907,191000,121870832,1368,1368,1368,1368,0
20230907,190900,121870832,1368,1368,1368,1368,0
20230907,190800,121870832,1368,1368,1368,1368,0
20230907,190700,121870832,1368,1368,1368,1368,0
20230907,190600,121870832,1368,1368,1368,1368,0
20230907,190500,121870832,1368,1368,1368,1368,0
20230907,190400,121870832,1368,1368,1368,1368,0
20230907,190300,121870832,1368,1368,1368,1368,0
20230907,190200,121870832,1368,1368,1368,1368,0
20230907,190100,121870832,1368,1368,1368,1368,0
20230907,190000,121870832,1368,1368,1368,1368,0
20230907,185900,121870832,1368,1368,1368,1368,0
20230907,185800,121870832,1368,1368,1368,1368,0
20230907,185700,121870832,1368,1368,1368,1368,0
20230907,185600,121870832,1368,1368,1368,1368,0
20230907,185500,121870832,1368,1368,1368,1368,0
20230907,185400,121870832,1368,1368,1368,1368,0
20230907,185300,121870832,1368,1368,1368,1368,0
20230907,185200,121870832,1368,1368,1368,1368,0
20230907,185100,121870832,1368,1368,1368,1368,0
20230907,185000,121870832,1368,1368,1368,1368,9349
20230907,184900,121870832,1368,1368,1368,1368,0
20230907,184800,121870832,1368,1368,1368,1368,0
20230907,184700,121870832,1368,1368,1368,1368,0
20230907,184600,121870832,1368,1368,1368,1368,0
20230907,184500,121870832,1368,1368,1368,1368,0
20230907,184400,121870832,1368,1368,1368,1368,0
20230907,184300,121870832,1368,1368,1368,1368,0
20230907,184200,121870832,1368,1368,1368,1368,0
20230907,184100,121870832,1368,1368,1368,1368,0
20230907,184000,121870832,1368,1368,1368,1368,0
20230907,183900,121870832,1368,1368,1368,1368,0
20230907,183800,121870832,1368,1368,1368,1368,0
20230907,183700,121870832,1368,1368,1368,1368,0
20230907,183600,121870832,1368,1368,1368,1368,0
20230907,183500,121870832,1368,1368,1368,1368,0
20230907,183400,121870832,1368,1368,1368,1368,0
20230907,183300,121870832,1368,1368,1368,1368,0
20230907,183200,121870832,1368,1368,1368,1368,0
20230907,183100,121870832,1368,1368,1368,1368,0
20230907,183000,121870832,1368,1368,1368,1368,0
20230907,182900,121870832,1368,1368,1368,1368,0
20230907,182800,121870832,1368,1368,1368,1368,0
20230907,182700,121870832,1368,1368,1368,1368,0
20230907,182600,121870832,1368,1368,1368,1368,0
20230907,182500,121870832,1368,1368,1368,1368,0
20230907,182400,121870832,1368,1368,1368,1368,0
20230907,182300,121870832,1368,1368,1368,1368,0
20230907,182200,121870832,1368,1368,1368,1368,0
20230907,182100,121870832,1368,1368,1368,1368,0
20230907,182000,121870832,1368,1368,1368,1368,9349
20230907,181900,121870832,1368,1368,1368,1368,0
20230907,181800,121870832,1368,1368,1368,1368,0
20230907,181700,121870832,1368,1368,1368,1368,0
20230907,181600,121870832,1368,1368,1368,1368,0
20230907,181500,121870832,1368,1368,1368,1368,0
20230907,181400,121870832,1368,1368,1368,1368,0
20230907,181300,121870832,1368,1368,1368,1368,0
20230907,181200,121870832,1368,1368,1368,1368,0
20230907,181100,121870832,1368,1368,1368,1368,0
20230907,181000,121870832,1368,1368,1368,1368,0
20230907,180900,121870832,1368,1368,1368,1368,0
20230907,180800,121870832,1368,1368,1368,1368,0
20230907,180700,121870832,1368,1368,1368,1368,0
20230907,180600,121870832,1368,1368,1368,1368,0
20230907,180500,121870832,1368,1368,1368,1368,0
20230907,180400,121870832,1368,1368,1368,1368,0
20230907,180300,121870832,1368,1368,1368,1368,0
20230907,180200,121870832,1368,1368,1368,1368,0
20230907,180100,121870832,1368,1368,1368,1368,0
20230907,180000,121870832,1368,1368,1368,1368,0
20230907,175900,121870832,1368,1368,1368,1368,0
20230907,175800,121870832,1368,1368,1368,1368,0
20230907,175700,121870832,1368,1368,1368,1368,0
20230907,175600,121870832,1368,1368,1368,1368,0
20230907,175500,121870832,1368,1368,1368,1368,0
20230907,175400,121870832,1368,1368,1368,1368,0
20230907,175300,121870832,1368,1368,1368,1368,0
20230907,175200,121870832,1368,1368,1368,1368,0
20230907,175100,121870832,1368,1368,1368,1368,0
20230907,175000,121870832,1368,1368,1368,1368,9349
20230907,174900,121870832,1368,1368,1368,1368,0
20230907,174800,121870832,1368,1368,1368,1368,0
20230907,174700,121870832,1368,1368,1368,1368,0
20230907,174600,121870832,1368,1368,1368,1368,0
20230907,174500,121870832,1368,1368,1368,1368,0
20230907,174400,121870832,1368,1368,1368,1368,0
20230907,174300,121870832,1368,1368,1368,1368,0
20230907,174200,121870832,1368,1368,1368,1368,0
20230907,174100,121870832,1368,1368,1368,1368,0
20230907,174000,121870832,1368,1368,1368,1368,0
20230907,173900,121870832,1368,1368,1368,1368,0
20230907,173800,121870832,1368,1368,1368,1368,0
20230907,173700,121870832,1368,1368,1368,1368,0
20230907,173600,121870832,1368,1368,1368,1368,0
20230907,173500,121870832,1368,1368,1368,1368,0
20230907,173400,121870832,1368,1368,1368,1368,0
20230907,173300,121870832,1368,1368,1368,1368,0
20230907,173200,121870832,1368,1368,1368,1368,0
20230907,173100,121870832,1368,1368,1368,1368,0
20230907,173000,121870832,1368,1368,1368,1368,0
20230907,172900,121870832,1368,1368,1368,1368,0
20230907,172800,121870832,1368,1368,1368,1368,0
20230907,172700,121870832,1368,1368,1368,1368,0
20230907,172600,121870832,1368,1368,1368,1368,0
20230907,172500,121870832,1368,1368,1368,1368,0
20230907,172400,121870832,1368,1368,1368,1368,0
20230907,172300,121870832,1368,1368,1368,1368,0
20230907,172200,121870832,1368,1368,1368,1368,0
20230907,172100,121870832,1368,1368,1368,1368,0
20230907,172000,121870832,1368,1368,1368,1368,9349
20230907,171900,121870832,1368,1368,1368,1368,0
20230907,171800,121870832,1368,1368,1368,1368,0
20230907,171700,121870832,1368,1368,1368,1368,0
20230907,171600,121870832,1368,1368,1368,1368,0
20230907,171500,121870832,1368,1368,1368,1368,0
20230907,171400,121870832,1368,1368,1368,1368,0
20230907,171300,121870832,1368,1368,1368,1368,0
20230907,171200,121870832,1368,1368,1368,1368,0
20230907,171100,121870832,1368,1368,1368,1368,0
20230907,171000,121870832,1368,1368,1368,1368,0
20230907,170900,121870832,1368,1368,1368,1368,0
20230907,170800,121870832,1368,1368,1368,1368,0
20230907,170700,121870832,1368,1368,1368,1368,0
20230907,170600,121870832,1368,1368,1368,1368,0
20230907,170500,121870832,1368,1368,1368,1368,0
20230907,170400,121870832,1368,1368,1368,1368,0
20230907,170300,121870832,1368,1368,1368,1368,0
20230907,170200,121870832,1368,1368,1368,1368,0
20230907,170100,121870832,1368,1368,1368,1368,0
20230907,170000,121870832,1368,1368,1368,1368,0
20230907,165900,121870832,1368,1368,1368,1368,0
20230907,165800,121870832,1368,1368,1368,1368,0
20230907,165700,121870832,1368,1368,1368,1368,0
20230907,165600,121870832,1368,1368,1368,1368,0
20230907,165500,121870832,1368,1368,1368,1368,0
20230907,165400,121870832,1368,1368,1368,1368,0
20230907,165300,121870832,1368,1368,1368,1368,0
20230907,165200,121870832,1368,1368,1368,1368,0
20230907,165100,121870832,1368,1368,1368,1368,0
20230907,165000,121870832,1368,1368,1368,1368,9349
20230907,164900,121870832,1368,1368,1368,1368,0
20230907,164800,121870832,1368,1368,1368,1368,0
20230907,164700,121870832,1368,1368,1368,1368,0
20230907,164600,121870832,1368,1368,1368,1368,0
20230907,164500,121870832,1368,1368,1368,1368,0
20230907,164400,121870832,1368,1368,1368,1368,0
20230907,164300,121870832,1368,1368,1368,1368,0
20230907,164200,121870832,1368,1368,1368,1368,0
20230907,164100,121870832,1368,1368,1368,1368,0
20230907,164000,121870832,1368,1368,1368,1368,0
20230907,163900,121870832,1368,1368,1368,1368,0
20230907,163800,121870832,1368,1368,1368,1368,0
20230907,163700,121870832,1368,1368,1368,1368,0
20230907,163600,121870832,1368,1368,1368,1368,0
20230907,163500,121870832,1368,1368,1368,1368,0
20230907,163400,121870832,1368,1368,1368,1368,0
20230907,163300,121870832,1368,1368,1368,1368,0
20230907,163200,121870832,1368,1368,1368,1368,0
20230907,163100,121870832,1368,1368,1368,1368,0
20230907,163000,121870832,1368,1368,1368,1368,0
20230907,162900,121870832,1368,1368,1368,1368,0
20230907,162800,121870832,1368,1368,1368,1368,0
20230907,162700,121870832,1368,1368,1368,1368,0
20230907,162600,121870832,1368,1368,1368,1368,0
20230907,162500,121870832,1368,1368,1368,1368,0
20230907,162400,121870832,1368,1368,1368,1368,0
20230907,162300,121870832,1368,1368,1368,1368,0
20230907,162200,121870832,1368,1368,1368,1368,0
20230907,162100,121870832,1368,1368,1368,1368,0
20230907,162000,121870832,1368,1368,1368,1368,9349
20230907,161900,121870832,1368,1368,1368,1368,0
20230907,161800,121870832,1368,1368,1368,1368,0
20230907,161700,121870832,1368,1368,1368,1368,0
20230907,161600,121870832,1368,1368,1368,1368,0
20230907,161500,121870832,1368,1368,1368,1368,0
20230907,161400,121870832,1368,1368,1368,1368,0
20230907,161300,121870832,1368,1368,1368,1368,0
20230907,161200,121870832,1368,1368,1368,1368,0
20230907,161100,121870832,1368,1368,1368,1368,0
20230907,161000,121870832,1368,1368,1368,1368,0
20230907,160900,121870832,1368,1368,1368,1368,0
20230907,160800,121870832,1368,1368,1368,1368,0
20230907,160700,121870832,1368,1368,1368,1368,0
20230907,160600,121870832,1368,1368,1368,1368,0
20230907,160500,121870832,1368,1368,1368,1368,0
20230907,160400,121870832,1368,1368,1368,1368,0
20230907,160300,121870832,1368,1368,1368,1368,0
20230907,160200,121870832,1368,1368,1368,1368,0
20230907,160100,121870832,1368,1368,1368,1368,0
20230907,160000,121870832,1368,1368,1368,1368,0
20230907,155900,121870832,1368,1368,1368,1368,0
20230907,155800,121870832,1368,1368,1368,1368,0
20230907,155700,121870832,1368,1368,1368,1368,0
20230907,155600,121870832,1368,1368,1368,1368,0
20230907,155500,121870832,1368,1368,1368,1368,0
20230907,155400,121870832,1368,1368,1368,1368,0
20230907,155300,121870832,1368,1368,1368,1368,0
20230907,155200,121870832,1368,1368,1368,1368,0
20230907,155100,121870832,1368,1368,1368,1368,0
20230907,155000,121870832,1368,1368,1368,1368,9349
20230907,154900,121870832,1368,1368,1368,1368,0
20230907,154800,121870832,1368,1368,1368,1368,0
20230907,154700,121870832,1368,1368,1368,1368,0
20230907,154600,121870832,1368,1368,1368,1368,0
20230907,154500,121870832,1368,1368,1368,1368,0
20230907,154400,121870832,1368,1368,1368,1368,0
20230907,154300,121870832,1368,1368,1368,1368,0
20230907,154200,121870832,1368,1368,1368,1368,0
20230907,154100,121870832,1368,1368,1368,1368,0
20230907,154000,121870832,1368,1368,1368,1368,0
20230907,153900,121870832,1368,1368,1368,1368,0
20230907,153800,121870832,1368,1368,1368,1368,0
20230907,153700,121870832,1368,1368,1368,1368,0
20230907,153600,121870832,1368,1368,1368,1368,0
20230907,153500,121870832,1368,1368,1368,1368,0
20230907,153400,121870832,1368,1368,1368,1368,0
20230907,153300,121870832,1368,1368,1368,1368,0
20230907,153200,121870832,1368,1368,1368,1368,0
20230907,153100,121870832,1368,1368,1368,1368,0
20230907,153000,121870832,1368,1368,1368,1368,9349
20230907,152900,109081400,1352,1352,1352,1352,0
20230907,152800,109081400,1352,1352,1352,1352,0
20230907,152700,109081400,1352,1352,1352,1352,0
20230907,152600,109081400,1352,1352,1352,1352,0
20230907,152500,109081400,1352,1352,1352,1352,0
20230907,152400,109081400,1352,1352,1352,1352,0
20230907,152300,109081400,1352,1352,1352,1352,0
20230907,152200,109081400,1352,1352,1352,1352,0
20230907,152100,109081400,1352,1352,1352,1352,0
20230907,152000,109081400,1352,1352,1352,1352,0
20230907,151900,109081400,1352,1355,1359,1352,709
20230907,151800,108122667,1360,1360,1360,1360,2
20230907,151700,108119947,1358,1358,1358,1358,1
20230907,151600,108118589,1360,1360,1360,1360,0
20230907,151500,108118589,1360,1360,1360,1360,0
20230907,151400,108118589,1360,1360,1360,1360,3
20230907,151300,108114509,1355,1355,1355,1355,21
20230907,151200,108086054,1360,1359,1360,1359,525
20230907,151100,107372577,1359,1358,1359,1358,70
20230907,151000,107277507,1362,1362,1362,1362,0
20230907,150900,107277507,1362,1362,1362,1362,0
20230907,150800,107277507,1362,1362,1362,1362,0
20230907,150700,107277507,1362,1362,1362,1362,0
20230907,150600,107277507,1362,1362,1362,1362,0
20230907,150500,107277507,1362,1364,1364,1362,9
20230907,150400,107265237,1364,1366,1366,1352,736
20230907,150300,106269279,1367,1367,1367,1367,0
20230907,150200,106269279,1367,1367,1367,1367,0
20230907,150100,106269279,1367,1367,1367,1367,0
20230907,150000,106269279,1367,1367,1367,1367,0
20230907,145900,106269279,1367,1367,1367,1367,0
20230907,145800,106269279,1367,1367,1367,1367,0
20230907,145700,106269279,1367,1367,1367,1367,0
20230907,145600,106269279,1367,1367,1367,1367,13
20230907,145500,106251508,1367,1367,1367,1367,29
20230907,145400,106211865,1367,1367,1367,1367,0
20230907,145300,106211865,1367,1367,1367,1367,3
20230907,145200,106207764,1367,1367,1367,1367,0
20230907,145100,106207764,1367,1367,1367,1367,0
20230907,145000,106207764,1367,1367,1367,1367,0
20230907,144900,106207764,1367,1367,1367,1367,0
20230907,144800,106207764,1367,1367,1367,1367,2
20230907,144700,106205030,1367,1367,1367,1367,0
20230907,144600,106205030,1367,1366,1367,1366,23
20230907,144500,106173610,1366,1366,1366,1366,7
20230907,144400,106164048,1367,1367,1367,1367,0
20230907,144300,106164048,1367,1365,1367,1365,1026
20230907,144200,104762540,1366,1366,1366,1366,0
20230907,144100,104762540,1366,1366,1366,1366,0
20230907,144000,104762540,1366,1363,1366,1363,70
20230907,143900,104667016,1364,1365,1365,1353,67
20230907,143800,104576287,1366,1365,1366,1365,734
20230907,143700,103573645,1366,1366,1366,1366,3
20230907,143600,103569547,1365,1365,1365,1365,0
20230907,143500,103569547,1365,1363,1365,1362,27
20230907,143400,103532726,1366,1366,1366,1366,4
20230907,143300,103527262,1366,1363,1366,1363,72
20230907,143200,103429110,1363,1363,1363,1363,1
20230907,143100,103427747,1366,1366,1366,1366,0
20230907,143000,103427747,1366,1366,1366,1366,0
20230907,142900,103427747,1366,1353,1366,1353,345
20230907,142800,102959746,1353,1353,1353,1353,0
20230907,142700,102959746,1353,1353,1353,1353,17
20230907,142600,102936745,1353,1353,1353,1353,0
20230907,142500,102936745,1353,1353,1353,1353,0
20230907,142400,102936745,1353,1353,1353,1353,0
20230907,142300,102936745,1353,1353,1353,1353,0
20230907,142200,102936745,1353,1353,1353,1353,0
20230907,142100,102936745,1353,1353,1353,1353,0
20230907,142000,102936745,1353,1353,1353,1353,5
20230907,141900,102929980,1353,1352,1353,1352,62
20230907,141800,102846142,1353,1353,1353,1353,0
20230907,141700,102846142,1353,1353,1353,1353,0
20230907,141600,102846142,1353,1353,1353,1353,40
20230907,141500,102792022,1353,1353,1353,1353,0
20230907,141400,102792022,1353,1353,1353,1353,10
20230907,141300,102778492,1353,1353,1353,1353,0
20230907,141200,102778492,1353,1353,1353,1353,103
20230907,141100,102639133,1353,1353,1353,1353,0
20230907,141000,102639133,1353,1353,1353,1353,0
20230907,140900,102639133,1353,1353,1353,1353,0
20230907,140800,102639133,1353,1353,1353,1353,0
20230907,140700,102639133,1353,1353,1353,1353,1
20230907,140600,102637780,1353,1353,1353,1353,0
20230907,140500,102637780,1353,1353,1353,1353,12
20230907,140400,102621544,1353,1353,1353,1353,5
20230907,140300,102614779,1353,1353,1353,1353,20
20230907,140200,102587719,1353,1353,1353,1353,0
20230907,140100,102587719,1353,1353,1353,1353,0
20230907,140000,102587719,1353,1352,1353,1351,546
20230907,135900,101850005,1353,1353,1353,1353,0
20230907,135800,101850005,1353,1353,1353,1353,0
20230907,135700,101850005,1353,1353,1353,1352,720
20230907,135600,100876112,1363,1362,1363,1362,20
20230907,135500,100848862,1364,1364,1364,1364,0
20230907,135400,100848862,1364,1353,1364,1353,554
20230907,135300,100099267,1352,1352,1352,1352,388
20230907,135200,99574691,1353,1353,1353,1353,9
20230907,135100,99562514,1353,1353,1353,1353,0
20230907,135000,99562514,1353,1353,1353,1353,4
20230907,134900,99557102,1352,1352,1352,1352,100
20230907,134800,99421902,1353,1353,1353,1353,1
20230907,134700,99420549,1364,1363,1364,1363,5
20230907,134600,99413732,1353,1353,1353,1353,0
20230907,134500,99413732,1353,1353,1353,1353,2
20230907,134400,99411026,1351,1351,1351,1351,3
20230907,134300,99406973,1353,1353,1353,1353,80
20230907,134200,99298733,1353,1351,1353,1351,101
20230907,134100,99162272,1353,1363,1363,1353,104
20230907,134000,99021530,1351,1357,1357,1351,12444
20230907,133900,82150573,1364,1360,1364,1357,1888
20230907,133800,79587472,1365,1365,1365,1365,0
20230907,133700,79587472,1365,1365,1365,1365,0
20230907,133600,79587472,1365,1365,1365,1365,0
20230907,133500,79587472,1365,1365,1365,1365,0
20230907,133400,79587472,1365,1365,1365,1365,0
20230907,133300,79587472,1365,1365,1365,1365,0
20230907,133200,79587472,1365,1365,1365,1365,0
20230907,133100,79587472,1365,1365,1365,1365,2
20230907,133000,79584742,1360,1360,1360,1360,1
20230907,132900,79583382,1365,1365,1365,1365,0
20230907,132800,79583382,1365,1365,1365,1365,0
20230907,132700,79583382,1365,1365,1365,1365,0
20230907,132600,79583382,1365,1365,1365,1365,3
20230907,132500,79579287,1365,1365,1365,1365,0
20230907,132400,79579287,1365,1365,1365,1365,0
20230907,132300,79579287,1365,1358,1365,1358,3
20230907,132200,79575199,1365,1365,1365,1365,0
20230907,132100,79575199,1365,1365,1365,1365,0
20230907,132000,79575199,1365,1365,1365,1365,0
20230907,131900,79575199,1365,1365,1365,1365,0
20230907,131800,79575199,1365,1365,1365,1365,0
20230907,131700,79575199,1365,1365,1365,1365,0
20230907,131600,79575199,1365,1365,1365,1365,0
20230907,131500,79575199,1365,1358,1365,1358,2
20230907,131400,79572476,1366,1366,1366,1366,0
20230907,131300,79572476,1366,1366,1366,1366,0
20230907,131200,79572476,1366,1366,1366,1366,0
20230907,131100,79572476,1366,1360,1366,1358,693
20230907,131000,78630882,1366,1366,1366,1366,14
20230907,130900,78611758,1366,1366,1366,1366,0
20230907,130800,78611758,1366,1366,1366,1366,0
20230907,130700,78611758,1366,1366,1366,1366,0
20230907,130600,78611758,1366,1363,1366,1363,480
20230907,130500,77957431,1363,1363,1363,1363,0
20230907,130400,77957431,1363,1360,1363,1360,452
20230907,130300,77342666,1360,1360,1360,1360,10
20230907,130200,77329066,1360,1360,1360,1360,0
20230907,130100,77329066,1360,1360,1360,1360,100
20230907,130000,77193066,1360,1360,1360,1360,11
20230907,125900,77178106,1360,1359,1360,1358,3059
20230907,125800,73022956,1360,1360,1360,1360,0
20230907,125700,73022956,1360,1360,1360,1360,0
20230907,125600,73022956,1360,1360,1360,1360,0
20230907,125500,73022956,1360,1360,1360,1360,0
20230907,125400,73022956,1360,1360,1360,1360,0
20230907,125300,73022956,1360,1360,1360,1360,0
20230907,125200,73022956,1360,1360,1360,1360,0
20230907,125100,73022956,1360,1360,1360,1360,61
20230907,125000,72939996,1360,1360,1360,1360,8
20230907,124900,72929116,1360,1360,1360,1360,78
20230907,124800,72823036,1360,1360,1360,1360,7
20230907,124700,72813516,1360,1360,1360,1360,8
20230907,124600,72802636,1360,1360,1360,1360,0
20230907,124500,72802636,1360,1360,1360,1360,3
20230907,124400,72798556,1358,1358,1358,1358,800
20230907,124300,71712156,1360,1360,1360,1360,0
20230907,124200,71712156,1360,1360,1360,1360,0
20230907,124100,71712156,1360,1360,1360,1360,50
20230907,124000,71644156,1360,1359,1360,1359,16
20230907,123900,71622409,1360,1360,1360,1360,0
20230907,123800,71622409,1360,1360,1360,1360,0
20230907,123700,71622409,1360,1360,1360,1360,0
20230907,123600,71622409,1360,1360,1360,1360,238
20230907,123500,71298729,1360,1360,1360,1360,0
20230907,123400,71298729,1360,1360,1360,1360,0
20230907,123300,71298729,1360,1360,1360,1360,0
20230907,123200,71298729,1360,1360,1360,1360,0
20230907,123100,71298729,1360,1360,1360,1360,0
20230907,123000,71298729,1360,1360,1360,1360,0
20230907,122900,71298729,1360,1360,1360,1360,0
20230907,122800,71298729,1360,1360,1360,1360,0
20230907,122700,71298729,1360,1360,1360,1360,0
20230907,122600,71298729,1360,1360,1360,1360,0
20230907,122500,71298729,1360,1360,1360,1360,0
20230907,122400,71298729,1360,1360,1360,1360,0
20230907,122300,71298729,1360,1360,1360,1360,0
20230907,122200,71298729,1360,1360,1360,1360,0
20230907,122100,71298729,1360,1359,1360,1359,18
20230907,122000,71274264,1360,1360,1360,1360,0
20230907,121900,71274264,1360,1360,1360,1360,0
20230907,121800,71274264,1360,1360,1360,1360,0
20230907,121700,71274264,1360,1358,1360,1358,149
20230907,121600,71071902,1360,1360,1360,1360,0
20230907,121500,71071902,1360,1360,1360,1360,0
20230907,121400,71071902,1360,1360,1360,1360,0
20230907,121300,71071902,1360,1360,1360,1360,3
20230907,121200,71067822,1357,1357,1357,1357,115
20230907,121100,70911767,1360,1360,1360,1360,0
20230907,121000,70911767,1360,1360,1360,1360,0
20230907,120900,70911767,1360,1360,1360,1360,3
20230907,120800,70907687,1357,1357,1357,1357,281
20230907,120700,70526370,1360,1360,1360,1360,0
20230907,120600,70526370,1360,1360,1360,1360,0
20230907,120500,70526370,1360,1360,1360,1360,0
20230907,120400,70526370,1360,1360,1360,1360,103
20230907,120300,70386290,1360,1360,1360,1360,0
20230907,120200,70386290,1360,1360,1360,1360,0
20230907,120100,70386290,1360,1357,1360,1357,53
20230907,120000,70314360,1360,1358,1360,1357,408
20230907,115900,69760642,1359,1359,1359,1359,101
20230907,115800,69623383,1360,1360,1360,1360,0
20230907,115700,69623383,1360,1360,1360,1360,0
20230907,115600,69623383,1360,1359,1360,1359,10
20230907,115500,69609788,1360,1360,1360,1360,0
20230907,115400,69609788,1360,1360,1360,1360,0
20230907,115300,69609788,1360,1360,1360,1360,0
20230907,115200,69609788,1360,1360,1360,1360,0
20230907,115100,69609788,1360,1360,1360,1360,0
20230907,115000,69609788,1360,1360,1360,1360,0
20230907,114900,69609788,1360,1358,1360,1358,1000
20230907,114800,68250638,1358,1358,1358,1358,0
20230907,114700,68250638,1358,1358,1358,1358,0
20230907,114600,68250638,1358,1358,1358,1358,0
20230907,114500,68250638,1358,1357,1358,1357,11
20230907,114400,68235710,1358,1358,1358,1358,0
20230907,114300,68235710,1358,1357,1358,1357,403
20230907,114200,67688836,1358,1358,1358,1358,1050
20230907,114100,66262936,1358,1358,1358,1358,0
20230907,114000,66262936,1358,1358,1358,1358,0
20230907,113900,66262936,1358,1359,1359,1358,426
20230907,113800,65684425,1358,1358,1358,1358,3330
20230907,113700,61162285,1359,1359,1359,1359,0
20230907,113600,61162285,1359,1358,1359,1358,4
20230907,113500,61156850,1359,1360,1360,1359,271
20230907,113400,60788560,1360,1360,1360,1360,0
20230907,113300,60788560,1360,1360,1360,1360,0
20230907,113200,60788560,1360,1360,1360,1360,0
20230907,113100,60788560,1360,1360,1360,1360,0
20230907,113000,60788560,1360,1360,1360,1360,0
20230907,112900,60788560,1360,1360,1360,1360,6
20230907,112800,60780400,1360,1359,1360,1359,12
20230907,112700,60764090,1360,1359,1360,1358,466
20230907,112600,60131138,1359,1359,1359,1359,203
20230907,112500,59855261,1359,1359,1359,1359,0
20230907,112400,59855261,1359,1359,1359,1359,41
20230907,112300,59799542,1359,1360,1361,1359,2918
20230907,112200,55831225,1361,1361,1361,1361,0
20230907,112100,55831225,1361,1361,1361,1361,60
20230907,112000,55749565,1363,1363,1363,1363,0
20230907,111900,55749565,1363,1362,1363,1361,503
20230907,111800,55064904,1363,1363,1363,1363,0
20230907,111700,55064904,1363,1362,1363,1362,21
20230907,111600,55036299,1362,1366,1366,1362,188
20230907,111500,54780013,1366,1366,1366,1366,0
20230907,111400,54780013,1366,1366,1366,1366,0
20230907,111300,54780013,1366,1366,1366,1366,0
20230907,111200,54780013,1366,1366,1366,1366,0
20230907,111100,54780013,1366,1366,1366,1366,0
20230907,111000,54780013,1366,1366,1366,1366,0
20230907,110900,54780013,1366,1366,1366,1366,0
20230907,110800,54780013,1366,1366,1366,1366,3
20230907,110700,54775915,1365,1365,1365,1365,1
20230907,110600,54774550,1366,1367,1367,1366,2
20230907,110500,54771817,1368,1362,1368,1362,19
20230907,110400,54745831,1368,1368,1368,1368,65
20230907,110300,54656911,1368,1368,1368,1368,40
20230907,110200,54602191,1368,1368,1368,1368,0
20230907,110100,54602191,1368,1368,1368,1368,0
20230907,110000,54602191,1368,1368,1368,1368,3
20230907,105900,54598087,1361,1361,1361,1361,300
20230907,105800,54189787,1368,1368,1368,1368,1
20230907,105700,54188419,1368,1368,1368,1368,0
20230907,105600,54188419,1368,1368,1368,1368,0
20230907,105500,54188419,1368,1366,1368,1366,1209
20230907,105400,52536849,1368,1363,1368,1360,5003
20230907,105300,45730149,1368,1368,1368,1368,0
20230907,105200,45730149,1368,1368,1368,1368,50
20230907,105100,45661749,1368,1368,1368,1368,0
20230907,105000,45661749,1368,1368,1368,1368,0
20230907,104900,45661749,1368,1363,1368,1363,925
20230907,104800,44400959,1368,1368,1368,1368,0
20230907,104700,44400959,1368,1368,1368,1368,0
20230907,104600,44400959,1368,1368,1368,1368,0
20230907,104500,44400959,1368,1368,1368,1368,0
20230907,104400,44400959,1368,1368,1368,1368,0
20230907,104300,44400959,1368,1365,1368,1365,103
20230907,104200,44260355,1368,1368,1368,1368,0
20230907,104100,44260355,1368,1368,1368,1368,6
20230907,104000,44252147,1368,1368,1368,1368,3
20230907,103900,44248043,1368,1371,1371,1368,244
20230907,103800,43914233,1370,1368,1370,1368,38
20230907,103700,43862213,1370,1368,1370,1368,95
20230907,103600,43732247,1370,1370,1370,1370,0
20230907,103500,43732247,1370,1370,1370,1370,0
20230907,103400,43732247,1370,1370,1370,1370,0
20230907,103300,43732247,1370,1364,1370,1362,425
20230907,103200,43153357,1365,1366,1366,1365,22
20230907,103100,43123326,1367,1367,1367,1367,101
20230907,103000,42985259,1370,1370,1370,1370,0
20230907,102900,42985259,1370,1370,1370,1370,40
20230907,102800,42930459,1370,1370,1370,1367,7
20230907,102700,42920877,1370,1370,1370,1370,0
20230907,102600,42920877,1370,1370,1370,1370,200
20230907,102500,42646877,1370,1370,1370,1370,13
20230907,102400,42629067,1370,1370,1370,1370,0
20230907,102300,42629067,1370,1370,1370,1370,0
20230907,102200,42629067,1370,1370,1370,1370,0
20230907,102100,42629067,1370,1370,1370,1370,100
20230907,102000,42492067,1370,1362,1370,1362,3
20230907,101900,42487966,1370,1370,1370,1370,0
20230907,101800,42487966,1370,1370,1370,1370,50
20230907,101700,42419466,1370,1370,1370,1370,0
20230907,101600,42419466,1370,1365,1370,1365,13
20230907,101500,42401706,1365,1365,1365,1365,0
20230907,101400,42401706,1365,1364,1365,1363,2431
20230907,101300,39088243,1365,1369,1370,1364,3361
20230907,101200,34500672,1366,1370,1370,1366,253
20230907,101100,34155034,1372,1372,1372,1372,0
20230907,101000,34155034,1372,1372,1372,1372,0
20230907,100900,34155034,1372,1366,1372,1366,4
20230907,100800,34149552,1372,1372,1372,1372,0
20230907,100700,34149552,1372,1370,1372,1370,7
20230907,100600,34139958,1372,1372,1372,1372,0
20230907,100500,34139958,1372,1372,1372,1372,0
20230907,100400,34139958,1372,1372,1372,1372,0
20230907,100300,34139958,1372,1372,1372,1372,0
20230907,100200,34139958,1372,1372,1372,1372,0
20230907,100100,34139958,1372,1372,1372,1372,0
20230907,100000,34139958,1372,1372,1372,1372,10
20230907,095900,34126238,1373,1373,1373,1373,0
20230907,095800,34126238,1373,1366,1373,1366,25
20230907,095700,34092053,1366,1366,1374,1366,51
20230907,095600,34022299,1375,1366,1375,1365,4001
20230907,095500,28556925,1367,1375,1375,1366,800
20230907,095400,27463310,1367,1367,1367,1367,1255
20230907,095300,25747725,1375,1367,1375,1367,400
20230907,095200,25200885,1367,1379,1379,1367,105
20230907,095100,25057227,1379,1379,1379,1379,4
20230907,095000,25051711,1379,1379,1379,1379,1
20230907,094900,25050332,1379,1379,1379,1379,0
20230907,094800,25050332,1379,1379,1379,1379,0
20230907,094700,25050332,1379,1379,1379,1379,500
20230907,094600,24360832,1379,1368,1379,1368,478
20230907,094500,23706917,1380,1379,1380,1379,366
20230907,094400,23201901,1380,1380,1380,1380,0
20230907,094300,23201901,1380,1380,1380,1380,26
20230907,094200,23166021,1365,1370,1370,1365,3034
20230907,094100,19022619,1384,1381,1384,1370,1076
20230907,094000,17546165,1381,1380,1381,1380,797
20230907,093900,16446304,1380,1380,1380,1380,0
20230907,093800,16446304,1380,1380,1380,1380,0
20230907,093700,16446304,1380,1376,1380,1376,336
20230907,093600,15983611,1375,1376,1376,1375,65
20230907,093500,15894228,1373,1376,1376,1373,154
20230907,093400,15682774,1377,1374,1377,1374,138
20230907,093300,15493138,1377,1376,1377,1374,91
20230907,093200,15367998,1377,1381,1381,1377,27
20230907,093100,15330780,1382,1380,1384,1361,2519
20230907,093000,11867200,1377,1382,1383,1377,4000
20230907,092900,6359018,1380,1384,1384,1380,554
20230907,092800,5593524,1389,1389,1389,1385,95
20230907,092700,5461929,1386,1386,1386,1386,12
20230907,092600,5445297,1390,1388,1390,1387,1666
20230907,092500,3134195,1390,1390,1390,1390,0
20230907,092400,3134195,1390,1389,1390,1389,302
20230907,092300,2714715,1390,1390,1390,1390,0
20230907,092200,2714715,1390,1390,1390,1390,0
20230907,092100,2714715,1390,1390,1390,1390,0
20230907,092000,2714715,1390,1390,1390,1390,0
20230907,091900,2714715,1390,1390,1390,1390,1
20230907,091800,2713325,1390,1390,1390,1390,6
20230907,091700,2704985,1389,1390,1390,1389,27
20230907,091600,2667475,1390,1394,1394,1390,4
20230907,091500,2661911,1404,1404,1404,1404,0
20230907,091400,2661911,1404,1389,1404,1389,603
20230907,091300,1824314,1387,1395,1395,1387,200
20230907,091200,1545906,1406,1400,1406,1399,48
20230907,091100,1478713,1407,1407,1407,1407,0
20230907,091000,1478713,1407,1407,1407,1407,0
20230907,090900,1478713,1407,1400,1407,1400,212
20230907,090800,1181899,1408,1408,1408,1408,0
20230907,090700,1181899,1408,1408,1408,1408,0
20230907,090600,1181899,1408,1408,1408,1408,0
20230907,090500,1181899,1408,1408,1408,1408,0
20230907,090400,1181899,1408,1408,1408,1408,0
20230907,090300,1181899,1408,1406,1408,1406,400
20230907,090200,619493,1407,1400,1407,1400,358
20230907,090100,118272,1408,1408,1408,1408,1
20230907,090000,116864,1408,1408,1408,1408,83