KissMeData/339950/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,204700,230312298,1823,1823,1823,1823,1763
20230907,204600,230312298,1823,1823,1823,1823,0
20230907,204500,230312298,1823,1823,1823,1823,0
20230907,204400,230312298,1823,1823,1823,1823,0
20230907,204300,230312298,1823,1823,1823,1823,0
20230907,204200,230312298,1823,1823,1823,1823,0
20230907,204100,230312298,1823,1823,1823,1823,0
20230907,204000,230312298,1823,1823,1823,1823,0
20230907,203900,230312298,1823,1823,1823,1823,0
20230907,203800,230312298,1823,1823,1823,1823,0
20230907,203700,230312298,1823,1823,1823,1823,0
20230907,203600,230312298,1823,1823,1823,1823,0
20230907,203500,230312298,1823,1823,1823,1823,0
20230907,203400,230312298,1823,1823,1823,1823,0
20230907,203300,230312298,1823,1823,1823,1823,0
20230907,203200,230312298,1823,1823,1823,1823,0
20230907,203100,230312298,1823,1823,1823,1823,0
20230907,203000,230312298,1823,1823,1823,1823,0
20230907,202900,230312298,1823,1823,1823,1823,0
20230907,202800,230312298,1823,1823,1823,1823,0
20230907,202700,230312298,1823,1823,1823,1823,0
20230907,202600,230312298,1823,1823,1823,1823,0
20230907,202500,230312298,1823,1823,1823,1823,0
20230907,202400,230312298,1823,1823,1823,1823,0
20230907,202300,230312298,1823,1823,1823,1823,0
20230907,202200,230312298,1823,1823,1823,1823,0
20230907,202100,230312298,1823,1823,1823,1823,0
20230907,202000,230312298,1823,1823,1823,1823,0
20230907,201900,230312298,1823,1823,1823,1823,0
20230907,201800,230312298,1823,1823,1823,1823,0
20230907,201700,230312298,1823,1823,1823,1823,1763
20230907,201600,230312298,1823,1823,1823,1823,0
20230907,201500,230312298,1823,1823,1823,1823,0
20230907,201400,230312298,1823,1823,1823,1823,0
20230907,201300,230312298,1823,1823,1823,1823,0
20230907,201200,230312298,1823,1823,1823,1823,0
20230907,201100,230312298,1823,1823,1823,1823,0
20230907,201000,230312298,1823,1823,1823,1823,0
20230907,200900,230312298,1823,1823,1823,1823,0
20230907,200800,230312298,1823,1823,1823,1823,0
20230907,200700,230312298,1823,1823,1823,1823,0
20230907,200600,230312298,1823,1823,1823,1823,0
20230907,200500,230312298,1823,1823,1823,1823,0
20230907,200400,230312298,1823,1823,1823,1823,0
20230907,200300,230312298,1823,1823,1823,1823,0
20230907,200200,230312298,1823,1823,1823,1823,0
20230907,200100,230312298,1823,1823,1823,1823,0
20230907,200000,230312298,1823,1823,1823,1823,0
20230907,195900,230312298,1823,1823,1823,1823,0
20230907,195800,230312298,1823,1823,1823,1823,0
20230907,195700,230312298,1823,1823,1823,1823,0
20230907,195600,230312298,1823,1823,1823,1823,0
20230907,195500,230312298,1823,1823,1823,1823,0
20230907,195400,230312298,1823,1823,1823,1823,0
20230907,195300,230312298,1823,1823,1823,1823,0
20230907,195200,230312298,1823,1823,1823,1823,0
20230907,195100,230312298,1823,1823,1823,1823,0
20230907,195000,230312298,1823,1823,1823,1823,0
20230907,194900,230312298,1823,1823,1823,1823,0
20230907,194800,230312298,1823,1823,1823,1823,0
20230907,194700,230312298,1823,1823,1823,1823,1763
20230907,194600,230312298,1823,1823,1823,1823,0
20230907,194500,230312298,1823,1823,1823,1823,0
20230907,194400,230312298,1823,1823,1823,1823,0
20230907,194300,230312298,1823,1823,1823,1823,0
20230907,194200,230312298,1823,1823,1823,1823,0
20230907,194100,230312298,1823,1823,1823,1823,0
20230907,194000,230312298,1823,1823,1823,1823,0
20230907,193900,230312298,1823,1823,1823,1823,0
20230907,193800,230312298,1823,1823,1823,1823,0
20230907,193700,230312298,1823,1823,1823,1823,0
20230907,193600,230312298,1823,1823,1823,1823,0
20230907,193500,230312298,1823,1823,1823,1823,0
20230907,193400,230312298,1823,1823,1823,1823,0
20230907,193300,230312298,1823,1823,1823,1823,0
20230907,193200,230312298,1823,1823,1823,1823,0
20230907,193100,230312298,1823,1823,1823,1823,0
20230907,193000,230312298,1823,1823,1823,1823,0
20230907,192900,230312298,1823,1823,1823,1823,0
20230907,192800,230312298,1823,1823,1823,1823,0
20230907,192700,230312298,1823,1823,1823,1823,0
20230907,192600,230312298,1823,1823,1823,1823,0
20230907,192500,230312298,1823,1823,1823,1823,0
20230907,192400,230312298,1823,1823,1823,1823,0
20230907,192300,230312298,1823,1823,1823,1823,0
20230907,192200,230312298,1823,1823,1823,1823,0
20230907,192100,230312298,1823,1823,1823,1823,0
20230907,192000,230312298,1823,1823,1823,1823,0
20230907,191900,230312298,1823,1823,1823,1823,0
20230907,191800,230312298,1823,1823,1823,1823,0
20230907,191700,230312298,1823,1823,1823,1823,1763
20230907,191600,230312298,1823,1823,1823,1823,0
20230907,191500,230312298,1823,1823,1823,1823,0
20230907,191400,230312298,1823,1823,1823,1823,0
20230907,191300,230312298,1823,1823,1823,1823,0
20230907,191200,230312298,1823,1823,1823,1823,0
20230907,191100,230312298,1823,1823,1823,1823,0
20230907,191000,230312298,1823,1823,1823,1823,0
20230907,190900,230312298,1823,1823,1823,1823,0
20230907,190800,230312298,1823,1823,1823,1823,0
20230907,190700,230312298,1823,1823,1823,1823,0
20230907,190600,230312298,1823,1823,1823,1823,0
20230907,190500,230312298,1823,1823,1823,1823,0
20230907,190400,230312298,1823,1823,1823,1823,0
20230907,190300,230312298,1823,1823,1823,1823,0
20230907,190200,230312298,1823,1823,1823,1823,0
20230907,190100,230312298,1823,1823,1823,1823,0
20230907,190000,230312298,1823,1823,1823,1823,0
20230907,185900,230312298,1823,1823,1823,1823,0
20230907,185800,230312298,1823,1823,1823,1823,0
20230907,185700,230312298,1823,1823,1823,1823,0
20230907,185600,230312298,1823,1823,1823,1823,0
20230907,185500,230312298,1823,1823,1823,1823,0
20230907,185400,230312298,1823,1823,1823,1823,0
20230907,185300,230312298,1823,1823,1823,1823,0
20230907,185200,230312298,1823,1823,1823,1823,0
20230907,185100,230312298,1823,1823,1823,1823,0
20230907,185000,230312298,1823,1823,1823,1823,0
20230907,184900,230312298,1823,1823,1823,1823,0
20230907,184800,230312298,1823,1823,1823,1823,0
20230907,184700,230312298,1823,1823,1823,1823,1763
20230907,184600,230312298,1823,1823,1823,1823,0
20230907,184500,230312298,1823,1823,1823,1823,0
20230907,184400,230312298,1823,1823,1823,1823,0
20230907,184300,230312298,1823,1823,1823,1823,0
20230907,184200,230312298,1823,1823,1823,1823,0
20230907,184100,230312298,1823,1823,1823,1823,0
20230907,184000,230312298,1823,1823,1823,1823,0
20230907,183900,230312298,1823,1823,1823,1823,0
20230907,183800,230312298,1823,1823,1823,1823,0
20230907,183700,230312298,1823,1823,1823,1823,0
20230907,183600,230312298,1823,1823,1823,1823,0
20230907,183500,230312298,1823,1823,1823,1823,0
20230907,183400,230312298,1823,1823,1823,1823,0
20230907,183300,230312298,1823,1823,1823,1823,0
20230907,183200,230312298,1823,1823,1823,1823,0
20230907,183100,230312298,1823,1823,1823,1823,0
20230907,183000,230312298,1823,1823,1823,1823,0
20230907,182900,230312298,1823,1823,1823,1823,0
20230907,182800,230312298,1823,1823,1823,1823,0
20230907,182700,230312298,1823,1823,1823,1823,0
20230907,182600,230312298,1823,1823,1823,1823,0
20230907,182500,230312298,1823,1823,1823,1823,0
20230907,182400,230312298,1823,1823,1823,1823,0
20230907,182300,230312298,1823,1823,1823,1823,0
20230907,182200,230312298,1823,1823,1823,1823,0
20230907,182100,230312298,1823,1823,1823,1823,0
20230907,182000,230312298,1823,1823,1823,1823,0
20230907,181900,230312298,1823,1823,1823,1823,0
20230907,181800,230312298,1823,1823,1823,1823,0
20230907,181700,230312298,1823,1823,1823,1823,1763
20230907,181600,230312298,1823,1823,1823,1823,0
20230907,181500,230312298,1823,1823,1823,1823,0
20230907,181400,230312298,1823,1823,1823,1823,0
20230907,181300,230312298,1823,1823,1823,1823,0
20230907,181200,230312298,1823,1823,1823,1823,0
20230907,181100,230312298,1823,1823,1823,1823,0
20230907,181000,230312298,1823,1823,1823,1823,0
20230907,180900,230312298,1823,1823,1823,1823,0
20230907,180800,230312298,1823,1823,1823,1823,0
20230907,180700,230312298,1823,1823,1823,1823,0
20230907,180600,230312298,1823,1823,1823,1823,0
20230907,180500,230312298,1823,1823,1823,1823,0
20230907,180400,230312298,1823,1823,1823,1823,0
20230907,180300,230312298,1823,1823,1823,1823,0
20230907,180200,230312298,1823,1823,1823,1823,0
20230907,180100,230312298,1823,1823,1823,1823,0
20230907,180000,230312298,1823,1823,1823,1823,0
20230907,175900,230312298,1823,1823,1823,1823,0
20230907,175800,230312298,1823,1823,1823,1823,0
20230907,175700,230312298,1823,1823,1823,1823,0
20230907,175600,230312298,1823,1823,1823,1823,0
20230907,175500,230312298,1823,1823,1823,1823,0
20230907,175400,230312298,1823,1823,1823,1823,0
20230907,175300,230312298,1823,1823,1823,1823,0
20230907,175200,230312298,1823,1823,1823,1823,0
20230907,175100,230312298,1823,1823,1823,1823,0
20230907,175000,230312298,1823,1823,1823,1823,0
20230907,174900,230312298,1823,1823,1823,1823,0
20230907,174800,230312298,1823,1823,1823,1823,0
20230907,174700,230312298,1823,1823,1823,1823,1763
20230907,174600,230312298,1823,1823,1823,1823,0
20230907,174500,230312298,1823,1823,1823,1823,0
20230907,174400,230312298,1823,1823,1823,1823,0
20230907,174300,230312298,1823,1823,1823,1823,0
20230907,174200,230312298,1823,1823,1823,1823,0
20230907,174100,230312298,1823,1823,1823,1823,0
20230907,174000,230312298,1823,1823,1823,1823,0
20230907,173900,230312298,1823,1823,1823,1823,0
20230907,173800,230312298,1823,1823,1823,1823,0
20230907,173700,230312298,1823,1823,1823,1823,0
20230907,173600,230312298,1823,1823,1823,1823,0
20230907,173500,230312298,1823,1823,1823,1823,0
20230907,173400,230312298,1823,1823,1823,1823,0
20230907,173300,230312298,1823,1823,1823,1823,0
20230907,173200,230312298,1823,1823,1823,1823,0
20230907,173100,230312298,1823,1823,1823,1823,0
20230907,173000,230312298,1823,1823,1823,1823,0
20230907,172900,230312298,1823,1823,1823,1823,0
20230907,172800,230312298,1823,1823,1823,1823,0
20230907,172700,230312298,1823,1823,1823,1823,0
20230907,172600,230312298,1823,1823,1823,1823,0
20230907,172500,230312298,1823,1823,1823,1823,0
20230907,172400,230312298,1823,1823,1823,1823,0
20230907,172300,230312298,1823,1823,1823,1823,0
20230907,172200,230312298,1823,1823,1823,1823,0
20230907,172100,230312298,1823,1823,1823,1823,0
20230907,172000,230312298,1823,1823,1823,1823,0
20230907,171900,230312298,1823,1823,1823,1823,0
20230907,171800,230312298,1823,1823,1823,1823,0
20230907,171700,230312298,1823,1823,1823,1823,1763
20230907,171600,230312298,1823,1823,1823,1823,0
20230907,171500,230312298,1823,1823,1823,1823,0
20230907,171400,230312298,1823,1823,1823,1823,0
20230907,171300,230312298,1823,1823,1823,1823,0
20230907,171200,230312298,1823,1823,1823,1823,0
20230907,171100,230312298,1823,1823,1823,1823,0
20230907,171000,230312298,1823,1823,1823,1823,0
20230907,170900,230312298,1823,1823,1823,1823,0
20230907,170800,230312298,1823,1823,1823,1823,0
20230907,170700,230312298,1823,1823,1823,1823,0
20230907,170600,230312298,1823,1823,1823,1823,0
20230907,170500,230312298,1823,1823,1823,1823,0
20230907,170400,230312298,1823,1823,1823,1823,0
20230907,170300,230312298,1823,1823,1823,1823,0
20230907,170200,230312298,1823,1823,1823,1823,0
20230907,170100,230312298,1823,1823,1823,1823,0
20230907,170000,230312298,1823,1823,1823,1823,0
20230907,165900,230312298,1823,1823,1823,1823,0
20230907,165800,230312298,1823,1823,1823,1823,0
20230907,165700,230312298,1823,1823,1823,1823,0
20230907,165600,230312298,1823,1823,1823,1823,0
20230907,165500,230312298,1823,1823,1823,1823,0
20230907,165400,230312298,1823,1823,1823,1823,0
20230907,165300,230312298,1823,1823,1823,1823,0
20230907,165200,230312298,1823,1823,1823,1823,0
20230907,165100,230312298,1823,1823,1823,1823,0
20230907,165000,230312298,1823,1823,1823,1823,0
20230907,164900,230312298,1823,1823,1823,1823,0
20230907,164800,230312298,1823,1823,1823,1823,0
20230907,164700,230312298,1823,1823,1823,1823,1763
20230907,164600,230312298,1823,1823,1823,1823,0
20230907,164500,230312298,1823,1823,1823,1823,0
20230907,164400,230312298,1823,1823,1823,1823,0
20230907,164300,230312298,1823,1823,1823,1823,0
20230907,164200,230312298,1823,1823,1823,1823,0
20230907,164100,230312298,1823,1823,1823,1823,0
20230907,164000,230312298,1823,1823,1823,1823,0
20230907,163900,230312298,1823,1823,1823,1823,0
20230907,163800,230312298,1823,1823,1823,1823,0
20230907,163700,230312298,1823,1823,1823,1823,0
20230907,163600,230312298,1823,1823,1823,1823,0
20230907,163500,230312298,1823,1823,1823,1823,0
20230907,163400,230312298,1823,1823,1823,1823,0
20230907,163300,230312298,1823,1823,1823,1823,0
20230907,163200,230312298,1823,1823,1823,1823,0
20230907,163100,230312298,1823,1823,1823,1823,0
20230907,163000,230312298,1823,1823,1823,1823,0
20230907,162900,230312298,1823,1823,1823,1823,0
20230907,162800,230312298,1823,1823,1823,1823,0
20230907,162700,230312298,1823,1823,1823,1823,0
20230907,162600,230312298,1823,1823,1823,1823,0
20230907,162500,230312298,1823,1823,1823,1823,0
20230907,162400,230312298,1823,1823,1823,1823,0
20230907,162300,230312298,1823,1823,1823,1823,0
20230907,162200,230312298,1823,1823,1823,1823,0
20230907,162100,230312298,1823,1823,1823,1823,0
20230907,162000,230312298,1823,1823,1823,1823,0
20230907,161900,230312298,1823,1823,1823,1823,0
20230907,161800,230312298,1823,1823,1823,1823,0
20230907,161700,230312298,1823,1823,1823,1823,1763
20230907,161600,230312298,1823,1823,1823,1823,0
20230907,161500,230312298,1823,1823,1823,1823,0
20230907,161400,230312298,1823,1823,1823,1823,0
20230907,161300,230312298,1823,1823,1823,1823,0
20230907,161200,230312298,1823,1823,1823,1823,0
20230907,161100,230312298,1823,1823,1823,1823,0
20230907,161000,230312298,1823,1823,1823,1823,0
20230907,160900,230312298,1823,1823,1823,1823,0
20230907,160800,230312298,1823,1823,1823,1823,0
20230907,160700,230312298,1823,1823,1823,1823,0
20230907,160600,230312298,1823,1823,1823,1823,0
20230907,160500,230312298,1823,1823,1823,1823,0
20230907,160400,230312298,1823,1823,1823,1823,0
20230907,160300,230312298,1823,1823,1823,1823,0
20230907,160200,230312298,1823,1823,1823,1823,0
20230907,160100,230312298,1823,1823,1823,1823,0
20230907,160000,230312298,1823,1823,1823,1823,0
20230907,155900,230312298,1823,1823,1823,1823,0
20230907,155800,230312298,1823,1823,1823,1823,0
20230907,155700,230312298,1823,1823,1823,1823,0
20230907,155600,230312298,1823,1823,1823,1823,0
20230907,155500,230312298,1823,1823,1823,1823,0
20230907,155400,230312298,1823,1823,1823,1823,0
20230907,155300,230312298,1823,1823,1823,1823,0
20230907,155200,230312298,1823,1823,1823,1823,0
20230907,155100,230312298,1823,1823,1823,1823,0
20230907,155000,230312298,1823,1823,1823,1823,0
20230907,154900,230312298,1823,1823,1823,1823,0
20230907,154800,230312298,1823,1823,1823,1823,0
20230907,154700,230312298,1823,1823,1823,1823,1763
20230907,154600,230312298,1823,1823,1823,1823,0
20230907,154500,230312298,1823,1823,1823,1823,0
20230907,154400,230312298,1823,1823,1823,1823,0
20230907,154300,230312298,1823,1823,1823,1823,0
20230907,154200,230312298,1823,1823,1823,1823,0
20230907,154100,230312298,1823,1823,1823,1823,0
20230907,154000,230312298,1823,1823,1823,1823,0
20230907,153900,230312298,1823,1823,1823,1823,0
20230907,153800,230312298,1823,1823,1823,1823,0
20230907,153700,230312298,1823,1823,1823,1823,0
20230907,153600,230312298,1823,1823,1823,1823,0
20230907,153500,230312298,1823,1823,1823,1823,0
20230907,153400,230312298,1823,1823,1823,1823,0
20230907,153300,230312298,1823,1823,1823,1823,0
20230907,153200,230312298,1823,1823,1823,1823,0
20230907,153100,230312298,1823,1823,1823,1823,0
20230907,153000,230312298,1823,1823,1823,1823,1763
20230907,152900,227098349,1823,1823,1823,1823,0
20230907,152800,227098349,1823,1823,1823,1823,0
20230907,152700,227098349,1823,1823,1823,1823,0
20230907,152600,227098349,1823,1823,1823,1823,0
20230907,152500,227098349,1823,1823,1823,1823,0
20230907,152400,227098349,1823,1823,1823,1823,0
20230907,152300,227098349,1823,1823,1823,1823,0
20230907,152200,227098349,1823,1823,1823,1823,0
20230907,152100,227098349,1823,1823,1823,1823,0
20230907,152000,227098349,1823,1823,1823,1823,0
20230907,151900,227098349,1823,1819,1823,1812,1407
20230907,151800,224540923,1819,1823,1823,1819,271
20230907,151700,224047753,1820,1820,1820,1820,85
20230907,151600,223893053,1821,1821,1821,1821,1
20230907,151500,223891232,1823,1823,1823,1823,0
20230907,151400,223891232,1823,1823,1823,1823,10
20230907,151300,223873002,1823,1823,1823,1823,1
20230907,151200,223871179,1820,1822,1822,1820,10
20230907,151100,223852976,1823,1823,1823,1823,2
20230907,151000,223849330,1822,1822,1822,1822,100
20230907,150900,223667130,1822,1822,1822,1822,0
20230907,150800,223667130,1822,1819,1822,1819,70
20230907,150700,223539797,1819,1819,1819,1819,31
20230907,150600,223483408,1810,1816,1819,1810,702
20230907,150500,222210766,1815,1815,1815,1815,0
20230907,150400,222210766,1815,1815,1815,1815,0
20230907,150300,222210766,1815,1813,1815,1813,890
20230907,150200,220595552,1813,1811,1813,1811,44
20230907,150100,220515786,1812,1812,1812,1812,200
20230907,150000,220153386,1809,1809,1809,1809,0
20230907,145900,220153386,1809,1810,1811,1809,3
20230907,145800,220147956,1807,1807,1807,1807,0
20230907,145700,220147956,1807,1806,1807,1806,10
20230907,145600,220129892,1805,1805,1805,1805,176
20230907,145500,219812212,1804,1804,1804,1804,3
20230907,145400,219806800,1800,1804,1804,1800,1429
20230907,145300,217233793,1804,1805,1805,1804,3
20230907,145200,217228379,1805,1805,1805,1805,2
20230907,145100,217224769,1805,1805,1805,1805,0
20230907,145000,217224769,1805,1804,1805,1804,30
20230907,144900,217170634,1803,1803,1803,1803,0
20230907,144800,217170634,1803,1800,1803,1800,60
20230907,144700,217062534,1798,1798,1799,1798,400
20230907,144600,216343100,1799,1801,1801,1798,1561
20230907,144500,213533681,1801,1801,1801,1801,10
20230907,144400,213515671,1801,1801,1801,1801,62
20230907,144300,213404009,1802,1804,1804,1802,1820
20230907,144200,210121188,1805,1809,1809,1805,2760
20230907,144100,205132873,1809,1809,1809,1809,0
20230907,144000,205132873,1809,1809,1809,1809,10
20230907,143900,205114783,1816,1816,1816,1816,1
20230907,143800,205112967,1816,1816,1816,1816,5
20230907,143700,205103887,1808,1808,1808,1808,19
20230907,143600,205069535,1808,1809,1809,1808,1090
20230907,143500,203097815,1808,1808,1808,1808,0
20230907,143400,203097815,1808,1808,1808,1808,0
20230907,143300,203097815,1808,1808,1808,1808,0
20230907,143200,203097815,1808,1808,1808,1808,337
20230907,143100,202488519,1809,1814,1814,1809,2229
20230907,143000,198450867,1813,1813,1813,1813,0
20230907,142900,198450867,1813,1813,1813,1813,0
20230907,142800,198450867,1813,1813,1813,1813,0
20230907,142700,198450867,1813,1813,1813,1813,150
20230907,142600,198178917,1813,1813,1813,1813,25
20230907,142500,198133592,1813,1813,1813,1812,592
20230907,142400,197060508,1814,1815,1817,1814,1225
20230907,142300,194835898,1815,1815,1815,1815,0
20230907,142200,194835898,1815,1815,1815,1815,0
20230907,142100,194835898,1815,1816,1817,1813,3084
20230907,142000,189236662,1816,1816,1816,1816,233
20230907,141900,188813534,1817,1817,1817,1817,216
20230907,141800,188421062,1818,1818,1818,1818,5
20230907,141700,188411972,1819,1821,1821,1819,15
20230907,141600,188384672,1821,1817,1821,1817,1017
20230907,141500,186535971,1817,1817,1817,1817,0
20230907,141400,186535971,1817,1817,1817,1817,100
20230907,141300,186354271,1818,1818,1818,1818,1
20230907,141200,186352453,1825,1825,1825,1825,0
20230907,141100,186352453,1825,1825,1825,1825,0
20230907,141000,186352453,1825,1825,1825,1825,0
20230907,140900,186352453,1825,1825,1825,1825,0
20230907,140800,186352453,1825,1825,1825,1825,0
20230907,140700,186352453,1825,1825,1825,1825,0
20230907,140600,186352453,1825,1816,1825,1816,301
20230907,140500,185805828,1816,1819,1819,1816,2011
20230907,140400,182153244,1831,1831,1831,1831,0
20230907,140300,182153244,1831,1831,1831,1831,0
20230907,140200,182153244,1831,1831,1831,1831,0
20230907,140100,182153244,1831,1831,1831,1831,1
20230907,140000,182151413,1831,1831,1831,1831,1
20230907,135900,182149582,1819,1819,1819,1819,0
20230907,135800,182149582,1819,1819,1819,1819,0
20230907,135700,182149582,1819,1819,1819,1819,0
20230907,135600,182149582,1819,1821,1821,1817,17318
20230907,135500,150631383,1820,1822,1822,1820,13508
20230907,135400,126045428,1820,1826,1826,1820,4871
20230907,135300,117162954,1826,1826,1826,1826,0
20230907,135200,117162954,1826,1828,1828,1826,103
20230907,135100,116974833,1838,1838,1838,1838,0
20230907,135000,116974833,1838,1838,1838,1838,0
20230907,134900,116974833,1838,1838,1838,1838,1
20230907,134800,116972995,1829,1830,1830,1829,222
20230907,134700,116566835,1830,1830,1830,1830,0
20230907,134600,116566835,1830,1830,1830,1830,0
20230907,134500,116566835,1830,1842,1842,1830,301
20230907,134400,116015617,1835,1835,1835,1835,0
20230907,134300,116015617,1835,1835,1835,1835,10
20230907,134200,115997267,1842,1842,1842,1842,0
20230907,134100,115997267,1842,1837,1842,1836,22
20230907,134000,115956833,1838,1836,1838,1836,28
20230907,133900,115905397,1837,1837,1837,1837,0
20230907,133800,115905397,1837,1837,1837,1837,10
20230907,133700,115887027,1837,1837,1837,1837,0
20230907,133600,115887027,1837,1837,1837,1837,0
20230907,133500,115887027,1837,1837,1837,1837,0
20230907,133400,115887027,1837,1837,1837,1837,2
20230907,133300,115883353,1833,1833,1833,1833,0
20230907,133200,115883353,1833,1833,1833,1833,265
20230907,133100,115397608,1833,1833,1833,1833,200
20230907,133000,115031008,1833,1833,1833,1833,100
20230907,132900,114847708,1834,1834,1834,1834,131
20230907,132800,114607454,1834,1834,1834,1834,2
20230907,132700,114603786,1835,1830,1835,1830,110
20230907,132600,114402384,1830,1830,1830,1830,315
20230907,132500,113825934,1825,1825,1825,1825,0
20230907,132400,113825934,1825,1825,1825,1825,412
20230907,132300,113074034,1826,1826,1826,1826,0
20230907,132200,113074034,1826,1826,1826,1826,0
20230907,132100,113074034,1826,1828,1828,1826,646
20230907,132000,111894415,1828,1828,1828,1828,0
20230907,131900,111894415,1828,1828,1828,1828,0
20230907,131800,111894415,1828,1828,1828,1828,0
20230907,131700,111894415,1828,1831,1831,1828,552
20230907,131600,110884378,1839,1839,1839,1839,400
20230907,131500,110148778,1841,1841,1841,1841,0
20230907,131400,110148778,1841,1841,1841,1841,16
20230907,131300,110119322,1841,1841,1841,1841,3
20230907,131200,110113799,1842,1836,1842,1836,12
20230907,131100,110091761,1830,1830,1830,1830,0
20230907,131000,110091761,1830,1830,1830,1830,0
20230907,130900,110091761,1830,1830,1830,1830,0
20230907,130800,110091761,1830,1830,1830,1830,0
20230907,130700,110091761,1830,1831,1831,1830,50
20230907,130600,110000260,1830,1830,1830,1830,0
20230907,130500,110000260,1830,1830,1830,1830,0
20230907,130400,110000260,1830,1830,1830,1830,0
20230907,130300,110000260,1830,1830,1830,1830,0
20230907,130200,110000260,1830,1830,1830,1830,0
20230907,130100,110000260,1830,1830,1830,1830,0
20230907,130000,110000260,1830,1831,1831,1830,17
20230907,125900,109969149,1842,1842,1842,1842,0
20230907,125800,109969149,1842,1842,1842,1842,1
20230907,125700,109967307,1843,1836,1843,1836,12
20230907,125600,109945260,1826,1826,1826,1826,0
20230907,125500,109945260,1826,1826,1826,1826,0
20230907,125400,109945260,1826,1826,1826,1826,0
20230907,125300,109945260,1826,1828,1828,1826,5510
20230907,125200,99879408,1829,1829,1829,1829,23
20230907,125100,99837341,1829,1837,1837,1829,3445
20230907,125000,93531430,1837,1837,1837,1837,0
20230907,124900,93531430,1837,1837,1837,1837,0
20230907,124800,93531430,1837,1837,1837,1837,0
20230907,124700,93531430,1837,1837,1837,1837,0
20230907,124600,93531430,1837,1842,1842,1837,35
20230907,124500,93467050,1843,1843,1843,1843,0
20230907,124400,93467050,1843,1843,1843,1843,3
20230907,124300,93461521,1844,1844,1844,1844,0
20230907,124200,93461521,1844,1844,1844,1844,20
20230907,124100,93424641,1846,1846,1846,1846,0
20230907,124000,93424641,1846,1846,1846,1846,0
20230907,123900,93424641,1846,1846,1846,1846,0
20230907,123800,93424641,1846,1846,1846,1846,0
20230907,123700,93424641,1846,1846,1846,1846,0
20230907,123600,93424641,1846,1846,1846,1846,0
20230907,123500,93424641,1846,1846,1846,1846,1
20230907,123400,93422795,1839,1839,1839,1839,0
20230907,123300,93422795,1839,1839,1839,1839,8
20230907,123200,93408083,1847,1847,1847,1847,0
20230907,123100,93408083,1847,1843,1847,1843,130
20230907,123000,93168393,1843,1843,1843,1843,5
20230907,122900,93159178,1847,1847,1847,1847,0
20230907,122800,93159178,1847,1847,1847,1847,0
20230907,122700,93159178,1847,1847,1847,1847,0
20230907,122600,93159178,1847,1847,1847,1847,0
20230907,122500,93159178,1847,1847,1847,1847,0
20230907,122400,93159178,1847,1847,1847,1847,0
20230907,122300,93159178,1847,1847,1847,1847,0
20230907,122200,93159178,1847,1847,1847,1847,0
20230907,122100,93159178,1847,1847,1847,1847,0
20230907,122000,93159178,1847,1847,1847,1847,0
20230907,121900,93159178,1847,1847,1847,1847,0
20230907,121800,93159178,1847,1847,1847,1847,0
20230907,121700,93159178,1847,1847,1847,1847,0
20230907,121600,93159178,1847,1847,1847,1847,0
20230907,121500,93159178,1847,1847,1847,1847,0
20230907,121400,93159178,1847,1847,1847,1847,0
20230907,121300,93159178,1847,1847,1847,1847,0
20230907,121200,93159178,1847,1847,1847,1847,0
20230907,121100,93159178,1847,1847,1847,1847,0
20230907,121000,93159178,1847,1847,1847,1847,0
20230907,120900,93159178,1847,1847,1847,1847,95
20230907,120800,92983713,1847,1846,1847,1846,2
20230907,120700,92980020,1835,1836,1839,1835,751
20230907,120600,91599718,1839,1838,1839,1837,201
20230907,120500,91230379,1839,1840,1840,1839,20
20230907,120400,91193589,1841,1841,1841,1841,0
20230907,120300,91193589,1841,1841,1841,1841,12
20230907,120200,91171497,1843,1843,1843,1843,0
20230907,120100,91171497,1843,1843,1843,1843,111
20230907,120000,90966924,1848,1848,1848,1848,0
20230907,115900,90966924,1848,1848,1848,1848,0
20230907,115800,90966924,1848,1848,1848,1848,0
20230907,115700,90966924,1848,1848,1848,1848,0
20230907,115600,90966924,1848,1848,1848,1848,0
20230907,115500,90966924,1848,1844,1848,1843,377
20230907,115400,90271561,1845,1845,1845,1845,0
20230907,115300,90271561,1845,1845,1845,1845,0
20230907,115200,90271561,1845,1844,1845,1844,102
20230907,115100,90083463,1844,1839,1844,1839,1589
20230907,115000,87156218,1843,1843,1843,1843,0
20230907,114900,87156218,1843,1843,1843,1843,350
20230907,114800,86511168,1843,1843,1843,1843,1
20230907,114700,86509325,1839,1839,1839,1839,0
20230907,114600,86509325,1839,1839,1839,1839,0
20230907,114500,86509325,1839,1839,1839,1839,0
20230907,114400,86509325,1839,1844,1844,1839,55
20230907,114300,86408080,1845,1838,1845,1838,404
20230907,114200,85665357,1835,1835,1835,1835,602
20230907,114100,84560687,1837,1837,1837,1837,0
20230907,114000,84560687,1837,1837,1837,1837,100
20230907,113900,84376987,1838,1838,1838,1838,10
20230907,113800,84358607,1838,1838,1838,1838,0
20230907,113700,84358607,1838,1838,1838,1838,0
20230907,113600,84358607,1838,1838,1838,1838,15
20230907,113500,84331037,1830,1830,1830,1830,115
20230907,113400,84120587,1830,1830,1830,1830,0
20230907,113300,84120587,1830,1830,1830,1830,1
20230907,113200,84118757,1836,1836,1836,1836,0
20230907,113100,84118757,1836,1836,1836,1836,10
20230907,113000,84100397,1837,1837,1837,1837,4
20230907,112900,84093049,1838,1838,1838,1838,0
20230907,112800,84093049,1838,1838,1838,1838,0
20230907,112700,84093049,1838,1838,1838,1838,0
20230907,112600,84093049,1838,1838,1838,1838,0
20230907,112500,84093049,1838,1838,1838,1838,0
20230907,112400,84093049,1838,1838,1838,1838,0
20230907,112300,84093049,1838,1838,1838,1838,1
20230907,112200,84091211,1829,1830,1830,1829,1000
20230907,112100,82261483,1831,1831,1831,1831,1047
20230907,112000,80344426,1831,1831,1831,1831,0
20230907,111900,80344426,1831,1832,1832,1831,419
20230907,111800,79576821,1833,1833,1833,1833,0
20230907,111700,79576821,1833,1834,1834,1833,1219
20230907,111600,77342237,1835,1836,1836,1835,244
20230907,111500,76894467,1836,1836,1836,1836,0
20230907,111400,76894467,1836,1836,1836,1836,0
20230907,111300,76894467,1836,1836,1836,1836,0
20230907,111200,76894467,1836,1836,1836,1836,210
20230907,111100,76508907,1838,1838,1838,1838,0
20230907,111000,76508907,1838,1838,1838,1838,82
20230907,110900,76358191,1840,1840,1840,1840,0
20230907,110800,76358191,1840,1840,1840,1840,0
20230907,110700,76358191,1840,1840,1840,1840,0
20230907,110600,76358191,1840,1840,1840,1840,55
20230907,110500,76256991,1840,1840,1840,1840,0
20230907,110400,76256991,1840,1840,1840,1840,0
20230907,110300,76256991,1840,1840,1840,1840,10
20230907,110200,76238591,1836,1836,1836,1836,0
20230907,110100,76238591,1836,1836,1836,1836,0
20230907,110000,76238591,1836,1836,1836,1836,0
20230907,105900,76238591,1836,1836,1836,1836,0
20230907,105800,76238591,1836,1836,1836,1836,0
20230907,105700,76238591,1836,1836,1836,1836,0
20230907,105600,76238591,1836,1836,1836,1836,0
20230907,105500,76238591,1836,1836,1836,1836,1712
20230907,105400,73095359,1836,1845,1845,1836,106
20230907,105300,72900569,1845,1845,1845,1845,0
20230907,105200,72900569,1845,1845,1845,1845,0
20230907,105100,72900569,1845,1841,1845,1841,6
20230907,105000,72889503,1848,1848,1848,1848,0
20230907,104900,72889503,1848,1838,1848,1838,110
20230907,104800,72687083,1838,1838,1838,1838,10
20230907,104700,72668703,1837,1839,1839,1837,381
20230907,104600,71968317,1848,1848,1848,1848,0
20230907,104500,71968317,1848,1848,1848,1848,0
20230907,104400,71968317,1848,1848,1848,1848,1
20230907,104300,71966469,1840,1840,1840,1840,428
20230907,104200,71178949,1840,1840,1840,1840,0
20230907,104100,71178949,1840,1840,1840,1840,0
20230907,104000,71178949,1840,1840,1840,1840,0
20230907,103900,71178949,1840,1841,1841,1840,753
20230907,103800,69793027,1850,1850,1850,1850,0
20230907,103700,69793027,1850,1850,1850,1850,0
20230907,103600,69793027,1850,1850,1850,1850,0
20230907,103500,69793027,1850,1850,1850,1850,0
20230907,103400,69793027,1850,1850,1850,1850,0
20230907,103300,69793027,1850,1841,1850,1841,787
20230907,103200,68337131,1850,1850,1850,1850,0
20230907,103100,68337131,1850,1850,1850,1850,0
20230907,103000,68337131,1850,1850,1850,1850,97
20230907,102900,68157681,1850,1850,1850,1850,0
20230907,102800,68157681,1850,1850,1850,1850,0
20230907,102700,68157681,1850,1850,1850,1850,0
20230907,102600,68157681,1850,1850,1850,1850,0
20230907,102500,68157681,1850,1850,1850,1850,0
20230907,102400,68157681,1850,1850,1850,1850,0
20230907,102300,68157681,1850,1850,1850,1850,0
20230907,102200,68157681,1850,1850,1850,1850,13
20230907,102100,68133631,1852,1852,1852,1852,19
20230907,102000,68098443,1840,1848,1848,1840,2460
20230907,101900,63570248,1854,1854,1854,1854,10
20230907,101800,63551708,1854,1854,1854,1854,20
20230907,101700,63514628,1854,1849,1854,1849,14
20230907,101600,63488732,1848,1848,1848,1848,190
20230907,101500,63137612,1848,1847,1848,1846,208
20230907,101400,62753434,1848,1855,1855,1848,56
20230907,101300,62649939,1854,1842,1854,1842,631
20230907,101200,61487625,1842,1842,1842,1842,34
20230907,101100,61424997,1842,1843,1843,1842,1000
20230907,101000,59582765,1843,1843,1843,1843,0
20230907,100900,59582765,1843,1843,1843,1843,0
20230907,100800,59582765,1843,1843,1843,1843,0
20230907,100700,59582765,1843,1846,1846,1843,400
20230907,100600,58845549,1846,1846,1846,1846,0
20230907,100500,58845549,1846,1846,1846,1846,0
20230907,100400,58845549,1846,1846,1846,1846,0
20230907,100300,58845549,1846,1846,1846,1845,5271
20230907,100200,49120253,1846,1846,1846,1846,100
20230907,100100,48935653,1845,1845,1845,1845,0
20230907,100000,48935653,1845,1845,1845,1845,0
20230907,095900,48935653,1845,1845,1845,1845,0
20230907,095800,48935653,1845,1845,1845,1845,175
20230907,095700,48612778,1845,1845,1845,1845,79
20230907,095600,48467023,1845,1845,1845,1845,0
20230907,095500,48467023,1845,1845,1845,1845,300
20230907,095400,47913523,1848,1851,1851,1848,1591
20230907,095300,44971255,1852,1857,1858,1852,293
20230907,095200,44428045,1858,1858,1858,1858,0
20230907,095100,44428045,1858,1858,1858,1858,0
20230907,095000,44428045,1858,1858,1858,1858,0
20230907,094900,44428045,1858,1860,1860,1858,790
20230907,094800,42959736,1860,1860,1860,1860,0
20230907,094700,42959736,1860,1860,1860,1860,200
20230907,094600,42587736,1860,1860,1860,1860,53
20230907,094500,42489156,1860,1860,1860,1860,105
20230907,094400,42293856,1869,1860,1869,1860,554
20230907,094300,41263407,1869,1869,1869,1869,0
20230907,094200,41263407,1869,1869,1869,1869,1
20230907,094100,41261538,1860,1860,1860,1860,413
20230907,094000,40493358,1859,1859,1859,1859,0
20230907,093900,40493358,1859,1860,1860,1859,2000
20230907,093800,36775039,1860,1860,1860,1860,620
20230907,093700,35621839,1869,1869,1869,1869,501
20230907,093600,34685470,1871,1871,1871,1871,0
20230907,093500,34685470,1871,1871,1871,1860,2167
20230907,093400,30654244,1867,1867,1867,1867,10
20230907,093300,30635574,1871,1871,1871,1871,2
20230907,093200,30631832,1871,1871,1872,1871,101
20230907,093100,30442775,1872,1872,1872,1872,1
20230907,093000,30440903,1872,1872,1872,1872,2
20230907,092900,30437159,1862,1869,1869,1862,3745
20230907,092800,23457356,1869,1870,1870,1869,189
20230907,092700,23104026,1871,1871,1871,1871,100
20230907,092600,22916926,1872,1870,1874,1870,1514
20230907,092500,20080054,1870,1868,1871,1868,395
20230907,092400,19341604,1869,1872,1876,1869,1748
20230907,092300,16071126,1872,1875,1878,1872,596
20230907,092200,14954678,1880,1875,1880,1875,1790
20230907,092100,11591203,1874,1870,1875,1870,1212
20230907,092000,9323422,1870,1867,1870,1867,968
20230907,091900,7514378,1866,1867,1867,1866,683
20230907,091800,6239376,1870,1861,1870,1861,995
20230907,091700,4387650,1860,1860,1860,1860,33
20230907,091600,4326270,1861,1854,1861,1854,828
20230907,091500,2787026,1857,1857,1857,1857,0
20230907,091400,2787026,1857,1856,1857,1856,41
20230907,091300,2710928,1855,1855,1855,1855,50
20230907,091200,2618178,1858,1858,1858,1858,0
20230907,091100,2618178,1858,1858,1858,1858,0
20230907,091000,2618178,1858,1858,1858,1858,0
20230907,090900,2618178,1858,1858,1858,1858,0
20230907,090800,2618178,1858,1858,1858,1858,0
20230907,090700,2618178,1858,1858,1858,1858,0
20230907,090600,2618178,1858,1858,1858,1858,0
20230907,090500,2618178,1858,1842,1858,1832,861
20230907,090400,1039042,1855,1855,1855,1855,0
20230907,090300,1039042,1855,1859,1859,1855,210
20230907,090200,649452,1859,1848,1859,1833,235
20230907,090100,215383,1850,1856,1856,1850,93
20230907,090000,42799,1860,1861,1861,1860,23