KissMeData/225430/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201600,38189226,1191,1191,1191,1191,230
20230912,201500,38189226,1191,1191,1191,1191,0
20230912,201400,38189226,1191,1191,1191,1191,0
20230912,201300,38189226,1191,1191,1191,1191,0
20230912,201200,38189226,1191,1191,1191,1191,0
20230912,201100,38189226,1191,1191,1191,1191,0
20230912,201000,38189226,1191,1191,1191,1191,0
20230912,200900,38189226,1191,1191,1191,1191,0
20230912,200800,38189226,1191,1191,1191,1191,0
20230912,200700,38189226,1191,1191,1191,1191,0
20230912,200600,38189226,1191,1191,1191,1191,0
20230912,200500,38189226,1191,1191,1191,1191,0
20230912,200400,38189226,1191,1191,1191,1191,0
20230912,200300,38189226,1191,1191,1191,1191,0
20230912,200200,38189226,1191,1191,1191,1191,0
20230912,200100,38189226,1191,1191,1191,1191,0
20230912,200000,38189226,1191,1191,1191,1191,0
20230912,195900,38189226,1191,1191,1191,1191,0
20230912,195800,38189226,1191,1191,1191,1191,0
20230912,195700,38189226,1191,1191,1191,1191,0
20230912,195600,38189226,1191,1191,1191,1191,0
20230912,195500,38189226,1191,1191,1191,1191,0
20230912,195400,38189226,1191,1191,1191,1191,0
20230912,195300,38189226,1191,1191,1191,1191,0
20230912,195200,38189226,1191,1191,1191,1191,0
20230912,195100,38189226,1191,1191,1191,1191,0
20230912,195000,38189226,1191,1191,1191,1191,0
20230912,194900,38189226,1191,1191,1191,1191,0
20230912,194800,38189226,1191,1191,1191,1191,0
20230912,194700,38189226,1191,1191,1191,1191,0
20230912,194600,38189226,1191,1191,1191,1191,230
20230912,194500,38189226,1191,1191,1191,1191,0
20230912,194400,38189226,1191,1191,1191,1191,0
20230912,194300,38189226,1191,1191,1191,1191,0
20230912,194200,38189226,1191,1191,1191,1191,0
20230912,194100,38189226,1191,1191,1191,1191,0
20230912,194000,38189226,1191,1191,1191,1191,0
20230912,193900,38189226,1191,1191,1191,1191,0
20230912,193800,38189226,1191,1191,1191,1191,0
20230912,193700,38189226,1191,1191,1191,1191,0
20230912,193600,38189226,1191,1191,1191,1191,0
20230912,193500,38189226,1191,1191,1191,1191,0
20230912,193400,38189226,1191,1191,1191,1191,0
20230912,193300,38189226,1191,1191,1191,1191,0
20230912,193200,38189226,1191,1191,1191,1191,0
20230912,193100,38189226,1191,1191,1191,1191,0
20230912,193000,38189226,1191,1191,1191,1191,0
20230912,192900,38189226,1191,1191,1191,1191,0
20230912,192800,38189226,1191,1191,1191,1191,0
20230912,192700,38189226,1191,1191,1191,1191,0
20230912,192600,38189226,1191,1191,1191,1191,0
20230912,192500,38189226,1191,1191,1191,1191,0
20230912,192400,38189226,1191,1191,1191,1191,0
20230912,192300,38189226,1191,1191,1191,1191,0
20230912,192200,38189226,1191,1191,1191,1191,0
20230912,192100,38189226,1191,1191,1191,1191,0
20230912,192000,38189226,1191,1191,1191,1191,0
20230912,191900,38189226,1191,1191,1191,1191,0
20230912,191800,38189226,1191,1191,1191,1191,0
20230912,191700,38189226,1191,1191,1191,1191,0
20230912,191600,38189226,1191,1191,1191,1191,230
20230912,191500,38189226,1191,1191,1191,1191,0
20230912,191400,38189226,1191,1191,1191,1191,0
20230912,191300,38189226,1191,1191,1191,1191,0
20230912,191200,38189226,1191,1191,1191,1191,0
20230912,191100,38189226,1191,1191,1191,1191,0
20230912,191000,38189226,1191,1191,1191,1191,0
20230912,190900,38189226,1191,1191,1191,1191,0
20230912,190800,38189226,1191,1191,1191,1191,0
20230912,190700,38189226,1191,1191,1191,1191,0
20230912,190600,38189226,1191,1191,1191,1191,0
20230912,190500,38189226,1191,1191,1191,1191,0
20230912,190400,38189226,1191,1191,1191,1191,0
20230912,190300,38189226,1191,1191,1191,1191,0
20230912,190200,38189226,1191,1191,1191,1191,0
20230912,190100,38189226,1191,1191,1191,1191,0
20230912,190000,38189226,1191,1191,1191,1191,0
20230912,185900,38189226,1191,1191,1191,1191,0
20230912,185800,38189226,1191,1191,1191,1191,0
20230912,185700,38189226,1191,1191,1191,1191,0
20230912,185600,38189226,1191,1191,1191,1191,0
20230912,185500,38189226,1191,1191,1191,1191,0
20230912,185400,38189226,1191,1191,1191,1191,0
20230912,185300,38189226,1191,1191,1191,1191,0
20230912,185200,38189226,1191,1191,1191,1191,0
20230912,185100,38189226,1191,1191,1191,1191,0
20230912,185000,38189226,1191,1191,1191,1191,0
20230912,184900,38189226,1191,1191,1191,1191,0
20230912,184800,38189226,1191,1191,1191,1191,0
20230912,184700,38189226,1191,1191,1191,1191,0
20230912,184600,38189226,1191,1191,1191,1191,230
20230912,184500,38189226,1191,1191,1191,1191,0
20230912,184400,38189226,1191,1191,1191,1191,0
20230912,184300,38189226,1191,1191,1191,1191,0
20230912,184200,38189226,1191,1191,1191,1191,0
20230912,184100,38189226,1191,1191,1191,1191,0
20230912,184000,38189226,1191,1191,1191,1191,0
20230912,183900,38189226,1191,1191,1191,1191,0
20230912,183800,38189226,1191,1191,1191,1191,0
20230912,183700,38189226,1191,1191,1191,1191,0
20230912,183600,38189226,1191,1191,1191,1191,0
20230912,183500,38189226,1191,1191,1191,1191,0
20230912,183400,38189226,1191,1191,1191,1191,0
20230912,183300,38189226,1191,1191,1191,1191,0
20230912,183200,38189226,1191,1191,1191,1191,0
20230912,183100,38189226,1191,1191,1191,1191,0
20230912,183000,38189226,1191,1191,1191,1191,0
20230912,182900,38189226,1191,1191,1191,1191,0
20230912,182800,38189226,1191,1191,1191,1191,0
20230912,182700,38189226,1191,1191,1191,1191,0
20230912,182600,38189226,1191,1191,1191,1191,0
20230912,182500,38189226,1191,1191,1191,1191,0
20230912,182400,38189226,1191,1191,1191,1191,0
20230912,182300,38189226,1191,1191,1191,1191,0
20230912,182200,38189226,1191,1191,1191,1191,0
20230912,182100,38189226,1191,1191,1191,1191,0
20230912,182000,38189226,1191,1191,1191,1191,0
20230912,181900,38189226,1191,1191,1191,1191,0
20230912,181800,38189226,1191,1191,1191,1191,0
20230912,181700,38189226,1191,1191,1191,1191,0
20230912,181600,38189226,1191,1191,1191,1191,230
20230912,181500,38189226,1191,1191,1191,1191,0
20230912,181400,38189226,1191,1191,1191,1191,0
20230912,181300,38189226,1191,1191,1191,1191,0
20230912,181200,38189226,1191,1191,1191,1191,0
20230912,181100,38189226,1191,1191,1191,1191,0
20230912,181000,38189226,1191,1191,1191,1191,0
20230912,180900,38189226,1191,1191,1191,1191,0
20230912,180800,38189226,1191,1191,1191,1191,0
20230912,180700,38189226,1191,1191,1191,1191,0
20230912,180600,38189226,1191,1191,1191,1191,0
20230912,180500,38189226,1191,1191,1191,1191,0
20230912,180400,38189226,1191,1191,1191,1191,0
20230912,180300,38189226,1191,1191,1191,1191,0
20230912,180200,38189226,1191,1191,1191,1191,0
20230912,180100,38189226,1191,1191,1191,1191,0
20230912,180000,38189226,1191,1191,1191,1191,0
20230912,175900,38189226,1191,1191,1191,1191,0
20230912,175800,38189226,1191,1191,1191,1191,0
20230912,175700,38189226,1191,1191,1191,1191,0
20230912,175600,38189226,1191,1191,1191,1191,0
20230912,175500,38189226,1191,1191,1191,1191,0
20230912,175400,38189226,1191,1191,1191,1191,0
20230912,175300,38189226,1191,1191,1191,1191,0
20230912,175200,38189226,1191,1191,1191,1191,0
20230912,175100,38189226,1191,1191,1191,1191,0
20230912,175000,38189226,1191,1191,1191,1191,0
20230912,174900,38189226,1191,1191,1191,1191,0
20230912,174800,38189226,1191,1191,1191,1191,0
20230912,174700,38189226,1191,1191,1191,1191,0
20230912,174600,38189226,1191,1191,1191,1191,230
20230912,174500,38189226,1191,1191,1191,1191,0
20230912,174400,38189226,1191,1191,1191,1191,0
20230912,174300,38189226,1191,1191,1191,1191,0
20230912,174200,38189226,1191,1191,1191,1191,0
20230912,174100,38189226,1191,1191,1191,1191,0
20230912,174000,38189226,1191,1191,1191,1191,0
20230912,173900,38189226,1191,1191,1191,1191,0
20230912,173800,38189226,1191,1191,1191,1191,0
20230912,173700,38189226,1191,1191,1191,1191,0
20230912,173600,38189226,1191,1191,1191,1191,0
20230912,173500,38189226,1191,1191,1191,1191,0
20230912,173400,38189226,1191,1191,1191,1191,0
20230912,173300,38189226,1191,1191,1191,1191,0
20230912,173200,38189226,1191,1191,1191,1191,0
20230912,173100,38189226,1191,1191,1191,1191,0
20230912,173000,38189226,1191,1191,1191,1191,0
20230912,172900,38189226,1191,1191,1191,1191,0
20230912,172800,38189226,1191,1191,1191,1191,0
20230912,172700,38189226,1191,1191,1191,1191,0
20230912,172600,38189226,1191,1191,1191,1191,0
20230912,172500,38189226,1191,1191,1191,1191,0
20230912,172400,38189226,1191,1191,1191,1191,0
20230912,172300,38189226,1191,1191,1191,1191,0
20230912,172200,38189226,1191,1191,1191,1191,0
20230912,172100,38189226,1191,1191,1191,1191,0
20230912,172000,38189226,1191,1191,1191,1191,0
20230912,171900,38189226,1191,1191,1191,1191,0
20230912,171800,38189226,1191,1191,1191,1191,0
20230912,171700,38189226,1191,1191,1191,1191,0
20230912,171600,38189226,1191,1191,1191,1191,230
20230912,171500,38189226,1191,1191,1191,1191,0
20230912,171400,38189226,1191,1191,1191,1191,0
20230912,171300,38189226,1191,1191,1191,1191,0
20230912,171200,38189226,1191,1191,1191,1191,0
20230912,171100,38189226,1191,1191,1191,1191,0
20230912,171000,38189226,1191,1191,1191,1191,0
20230912,170900,38189226,1191,1191,1191,1191,0
20230912,170800,38189226,1191,1191,1191,1191,0
20230912,170700,38189226,1191,1191,1191,1191,0
20230912,170600,38189226,1191,1191,1191,1191,0
20230912,170500,38189226,1191,1191,1191,1191,0
20230912,170400,38189226,1191,1191,1191,1191,0
20230912,170300,38189226,1191,1191,1191,1191,0
20230912,170200,38189226,1191,1191,1191,1191,0
20230912,170100,38189226,1191,1191,1191,1191,0
20230912,170000,38189226,1191,1191,1191,1191,0
20230912,165900,38189226,1191,1191,1191,1191,0
20230912,165800,38189226,1191,1191,1191,1191,0
20230912,165700,38189226,1191,1191,1191,1191,0
20230912,165600,38189226,1191,1191,1191,1191,0
20230912,165500,38189226,1191,1191,1191,1191,0
20230912,165400,38189226,1191,1191,1191,1191,0
20230912,165300,38189226,1191,1191,1191,1191,0
20230912,165200,38189226,1191,1191,1191,1191,0
20230912,165100,38189226,1191,1191,1191,1191,0
20230912,165000,38189226,1191,1191,1191,1191,0
20230912,164900,38189226,1191,1191,1191,1191,0
20230912,164800,38189226,1191,1191,1191,1191,0
20230912,164700,38189226,1191,1191,1191,1191,0
20230912,164600,38189226,1191,1191,1191,1191,230
20230912,164500,38189226,1191,1191,1191,1191,0
20230912,164400,38189226,1191,1191,1191,1191,0
20230912,164300,38189226,1191,1191,1191,1191,0
20230912,164200,38189226,1191,1191,1191,1191,0
20230912,164100,38189226,1191,1191,1191,1191,0
20230912,164000,38189226,1191,1191,1191,1191,0
20230912,163900,38189226,1191,1191,1191,1191,0
20230912,163800,38189226,1191,1191,1191,1191,0
20230912,163700,38189226,1191,1191,1191,1191,0
20230912,163600,38189226,1191,1191,1191,1191,0
20230912,163500,38189226,1191,1191,1191,1191,0
20230912,163400,38189226,1191,1191,1191,1191,0
20230912,163300,38189226,1191,1191,1191,1191,0
20230912,163200,38189226,1191,1191,1191,1191,0
20230912,163100,38189226,1191,1191,1191,1191,0
20230912,163000,38189226,1191,1191,1191,1191,0
20230912,162900,38189226,1191,1191,1191,1191,0
20230912,162800,38189226,1191,1191,1191,1191,0
20230912,162700,38189226,1191,1191,1191,1191,0
20230912,162600,38189226,1191,1191,1191,1191,0
20230912,162500,38189226,1191,1191,1191,1191,0
20230912,162400,38189226,1191,1191,1191,1191,0
20230912,162300,38189226,1191,1191,1191,1191,0
20230912,162200,38189226,1191,1191,1191,1191,0
20230912,162100,38189226,1191,1191,1191,1191,0
20230912,162000,38189226,1191,1191,1191,1191,0
20230912,161900,38189226,1191,1191,1191,1191,0
20230912,161800,38189226,1191,1191,1191,1191,0
20230912,161700,38189226,1191,1191,1191,1191,0
20230912,161600,38189226,1191,1191,1191,1191,230
20230912,161500,38189226,1191,1191,1191,1191,0
20230912,161400,38189226,1191,1191,1191,1191,0
20230912,161300,38189226,1191,1191,1191,1191,0
20230912,161200,38189226,1191,1191,1191,1191,0
20230912,161100,38189226,1191,1191,1191,1191,0
20230912,161000,38189226,1191,1191,1191,1191,0
20230912,160900,38189226,1191,1191,1191,1191,0
20230912,160800,38189226,1191,1191,1191,1191,0
20230912,160700,38189226,1191,1191,1191,1191,0
20230912,160600,38189226,1191,1191,1191,1191,0
20230912,160500,38189226,1191,1191,1191,1191,0
20230912,160400,38189226,1191,1191,1191,1191,0
20230912,160300,38189226,1191,1191,1191,1191,0
20230912,160200,38189226,1191,1191,1191,1191,0
20230912,160100,38189226,1191,1191,1191,1191,0
20230912,160000,38189226,1191,1191,1191,1191,0
20230912,155900,38189226,1191,1191,1191,1191,0
20230912,155800,38189226,1191,1191,1191,1191,0
20230912,155700,38189226,1191,1191,1191,1191,0
20230912,155600,38189226,1191,1191,1191,1191,0
20230912,155500,38189226,1191,1191,1191,1191,0
20230912,155400,38189226,1191,1191,1191,1191,0
20230912,155300,38189226,1191,1191,1191,1191,0
20230912,155200,38189226,1191,1191,1191,1191,0
20230912,155100,38189226,1191,1191,1191,1191,0
20230912,155000,38189226,1191,1191,1191,1191,0
20230912,154900,38189226,1191,1191,1191,1191,0
20230912,154800,38189226,1191,1191,1191,1191,0
20230912,154700,38189226,1191,1191,1191,1191,0
20230912,154600,38189226,1191,1191,1191,1191,230
20230912,154500,38189226,1191,1191,1191,1191,0
20230912,154400,38189226,1191,1191,1191,1191,0
20230912,154300,38189226,1191,1191,1191,1191,0
20230912,154200,38189226,1191,1191,1191,1191,0
20230912,154100,38189226,1191,1191,1191,1191,0
20230912,154000,38189226,1191,1191,1191,1191,0
20230912,153900,38189226,1191,1191,1191,1191,0
20230912,153800,38189226,1191,1191,1191,1191,0
20230912,153700,38189226,1191,1191,1191,1191,0
20230912,153600,38189226,1191,1191,1191,1191,0
20230912,153500,38189226,1191,1191,1191,1191,0
20230912,153400,38189226,1191,1191,1191,1191,0
20230912,153300,38189226,1191,1191,1191,1191,0
20230912,153200,38189226,1191,1191,1191,1191,0
20230912,153100,38189226,1191,1191,1191,1191,0
20230912,153000,38189226,1191,1191,1191,1191,230
20230912,152900,37915296,1190,1190,1190,1190,0
20230912,152800,37915296,1190,1190,1190,1190,0
20230912,152700,37915296,1190,1190,1190,1190,0
20230912,152600,37915296,1190,1190,1190,1190,0
20230912,152500,37915296,1190,1190,1190,1190,0
20230912,152400,37915296,1190,1190,1190,1190,0
20230912,152300,37915296,1190,1190,1190,1190,0
20230912,152200,37915296,1190,1190,1190,1190,0
20230912,152100,37915296,1190,1190,1190,1190,0
20230912,152000,37915296,1190,1190,1190,1190,0
20230912,151900,37915296,1190,1190,1190,1190,5
20230912,151800,37909346,1190,1190,1190,1190,3
20230912,151700,37905776,1190,1190,1190,1190,0
20230912,151600,37905776,1190,1190,1190,1190,6
20230912,151500,37898636,1190,1190,1190,1190,0
20230912,151400,37898636,1190,1190,1190,1190,6
20230912,151300,37891496,1190,1190,1190,1190,4
20230912,151200,37886736,1190,1190,1190,1190,0
20230912,151100,37886736,1190,1190,1190,1190,6
20230912,151000,37879596,1190,1190,1190,1190,0
20230912,150900,37879596,1190,1189,1190,1189,6
20230912,150800,37872457,1187,1190,1190,1187,11197
20230912,150700,24581609,1190,1190,1190,1190,0
20230912,150600,24581609,1190,1190,1190,1190,6
20230912,150500,24574469,1187,1187,1187,1187,320
20230912,150400,24194629,1190,1190,1190,1190,6
20230912,150300,24187489,1190,1190,1190,1190,3
20230912,150200,24183919,1190,1190,1190,1190,0
20230912,150100,24183919,1190,1190,1190,1190,6
20230912,150000,24176779,1187,1187,1187,1187,320
20230912,145900,23796939,1190,1190,1190,1190,6
20230912,145800,23789799,1190,1190,1190,1190,3
20230912,145700,23786229,1190,1190,1190,1190,0
20230912,145600,23786229,1190,1190,1190,1190,6
20230912,145500,23779089,1187,1187,1187,1187,320
20230912,145400,23399249,1190,1190,1190,1190,6
20230912,145300,23392109,1190,1190,1190,1190,3
20230912,145200,23388539,1190,1190,1190,1190,0
20230912,145100,23388539,1190,1190,1190,1190,6
20230912,145000,23381399,1187,1187,1187,1187,320
20230912,144900,23001559,1190,1190,1190,1190,6
20230912,144800,22994419,1190,1190,1190,1190,16
20230912,144700,22975379,1190,1190,1190,1190,0
20230912,144600,22975379,1190,1190,1190,1190,6
20230912,144500,22968239,1187,1187,1187,1187,321
20230912,144400,22587212,1190,1190,1190,1190,9
20230912,144300,22576502,1190,1190,1190,1190,3
20230912,144200,22572932,1190,1190,1190,1190,0
20230912,144100,22572932,1190,1190,1190,1190,6
20230912,144000,22565792,1190,1190,1190,1190,0
20230912,143900,22565792,1190,1190,1190,1190,6
20230912,143800,22558652,1190,1190,1190,1190,3
20230912,143700,22555082,1190,1190,1190,1190,0
20230912,143600,22555082,1190,1190,1190,1190,6
20230912,143500,22547942,1190,1190,1190,1190,0
20230912,143400,22547942,1190,1190,1190,1190,6
20230912,143300,22540802,1187,1190,1190,1187,787
20230912,143200,21606624,1190,1190,1190,1190,0
20230912,143100,21606624,1190,1190,1190,1190,6
20230912,143000,21599484,1190,1190,1190,1190,0
20230912,142900,21599484,1190,1190,1190,1190,6
20230912,142800,21592344,1190,1190,1190,1190,3
20230912,142700,21588774,1191,1191,1191,1191,0
20230912,142600,21588774,1191,1191,1191,1189,560
20230912,142500,20922926,1191,1191,1191,1191,0
20230912,142400,20922926,1191,1191,1191,1191,6
20230912,142300,20915780,1191,1191,1191,1191,3
20230912,142200,20912207,1191,1191,1191,1191,0
20230912,142100,20912207,1191,1190,1191,1189,8
20230912,142000,20902686,1191,1191,1191,1191,0
20230912,141900,20902686,1191,1191,1191,1189,351
20230912,141800,20485335,1192,1192,1192,1192,3
20230912,141700,20481759,1192,1192,1192,1192,0
20230912,141600,20481759,1192,1192,1192,1192,6
20230912,141500,20474607,1192,1192,1192,1192,0
20230912,141400,20474607,1192,1192,1192,1192,6
20230912,141300,20467455,1192,1192,1192,1192,3
20230912,141200,20463879,1189,1189,1189,1189,302
20230912,141100,20104801,1192,1192,1192,1192,6
20230912,141000,20097649,1192,1192,1192,1192,0
20230912,140900,20097649,1192,1192,1192,1192,6
20230912,140800,20090497,1192,1192,1192,1192,3
20230912,140700,20086921,1192,1192,1192,1192,0
20230912,140600,20086921,1192,1192,1192,1192,6
20230912,140500,20079769,1192,1192,1192,1192,0
20230912,140400,20079769,1192,1192,1192,1192,6
20230912,140300,20072617,1192,1192,1192,1192,3
20230912,140200,20069041,1190,1190,1190,1190,2470
20230912,140100,17129741,1192,1192,1192,1192,6
20230912,140000,17122589,1192,1192,1192,1192,0
20230912,135900,17122589,1192,1192,1192,1190,131
20230912,135800,16966687,1190,1192,1192,1190,3780
20230912,135700,12466179,1191,1191,1191,1191,3
20230912,135600,12462606,1192,1192,1192,1191,83
20230912,135500,12363747,1192,1192,1192,1192,0
20230912,135400,12363747,1192,1192,1192,1192,6
20230912,135300,12356595,1192,1192,1192,1192,3
20230912,135200,12353019,1191,1191,1191,1191,3
20230912,135100,12349446,1192,1192,1192,1191,12
20230912,135000,12335148,1191,1192,1192,1191,167
20230912,134900,12136114,1192,1192,1192,1192,0
20230912,134800,12136114,1192,1192,1192,1192,700
20230912,134700,11301714,1192,1192,1192,1192,0
20230912,134600,11301714,1192,1192,1192,1192,0
20230912,134500,11301714,1192,1192,1192,1192,0
20230912,134400,11301714,1192,1192,1192,1192,0
20230912,134300,11301714,1192,1192,1192,1192,0
20230912,134200,11301714,1192,1192,1192,1192,0
20230912,134100,11301714,1192,1192,1192,1192,0
20230912,134000,11301714,1192,1192,1192,1192,0
20230912,133900,11301714,1192,1192,1192,1192,0
20230912,133800,11301714,1192,1192,1192,1192,0
20230912,133700,11301714,1192,1192,1192,1192,0
20230912,133600,11301714,1192,1192,1192,1192,0
20230912,133500,11301714,1192,1192,1192,1192,1
20230912,133400,11300522,1196,1196,1196,1196,0
20230912,133300,11300522,1196,1196,1196,1196,0
20230912,133200,11300522,1196,1196,1196,1196,0
20230912,133100,11300522,1196,1196,1196,1196,0
20230912,133000,11300522,1196,1196,1196,1196,2
20230912,132900,11298130,1196,1196,1196,1196,0
20230912,132800,11298130,1196,1196,1196,1196,0
20230912,132700,11298130,1196,1196,1196,1196,0
20230912,132600,11298130,1196,1196,1196,1196,0
20230912,132500,11298130,1196,1196,1196,1196,0
20230912,132400,11298130,1196,1196,1196,1196,0
20230912,132300,11298130,1196,1196,1196,1196,0
20230912,132200,11298130,1196,1196,1196,1196,0
20230912,132100,11298130,1196,1196,1196,1196,0
20230912,132000,11298130,1196,1196,1196,1196,0
20230912,131900,11298130,1196,1196,1196,1196,0
20230912,131800,11298130,1196,1196,1196,1196,0
20230912,131700,11298130,1196,1196,1196,1196,0
20230912,131600,11298130,1196,1196,1196,1196,0
20230912,131500,11298130,1196,1196,1196,1196,0
20230912,131400,11298130,1196,1196,1196,1196,0
20230912,131300,11298130,1196,1196,1196,1196,0
20230912,131200,11298130,1196,1196,1196,1196,0
20230912,131100,11298130,1196,1196,1196,1196,0
20230912,131000,11298130,1196,1196,1196,1196,0
20230912,130900,11298130,1196,1196,1196,1196,0
20230912,130800,11298130,1196,1196,1196,1196,0
20230912,130700,11298130,1196,1196,1196,1196,0
20230912,130600,11298130,1196,1196,1196,1196,0
20230912,130500,11298130,1196,1196,1196,1196,0
20230912,130400,11298130,1196,1196,1196,1196,0
20230912,130300,11298130,1196,1196,1196,1196,159
20230912,130200,11107966,1194,1194,1194,1194,0
20230912,130100,11107966,1194,1194,1194,1194,500
20230912,130000,10510966,1193,1193,1193,1193,1000
20230912,125900,9317966,1193,1193,1193,1193,0
20230912,125800,9317966,1193,1193,1193,1193,0
20230912,125700,9317966,1193,1193,1193,1193,0
20230912,125600,9317966,1193,1193,1193,1193,0
20230912,125500,9317966,1193,1193,1193,1193,0
20230912,125400,9317966,1193,1193,1193,1193,0
20230912,125300,9317966,1193,1193,1193,1193,0
20230912,125200,9317966,1193,1193,1193,1193,0
20230912,125100,9317966,1193,1193,1193,1193,0
20230912,125000,9317966,1193,1193,1193,1193,0
20230912,124900,9317966,1193,1193,1193,1193,0
20230912,124800,9317966,1193,1193,1193,1193,0
20230912,124700,9317966,1193,1193,1193,1193,0
20230912,124600,9317966,1193,1193,1193,1193,0
20230912,124500,9317966,1193,1193,1193,1193,0
20230912,124400,9317966,1193,1193,1193,1193,0
20230912,124300,9317966,1193,1193,1193,1193,0
20230912,124200,9317966,1193,1193,1193,1193,0
20230912,124100,9317966,1193,1193,1193,1193,0
20230912,124000,9317966,1193,1193,1193,1193,0
20230912,123900,9317966,1193,1193,1193,1193,0
20230912,123800,9317966,1193,1193,1193,1193,0
20230912,123700,9317966,1193,1193,1193,1193,0
20230912,123600,9317966,1193,1193,1193,1193,0
20230912,123500,9317966,1193,1193,1193,1193,0
20230912,123400,9317966,1193,1193,1193,1193,0
20230912,123300,9317966,1193,1193,1193,1193,0
20230912,123200,9317966,1193,1193,1193,1193,0
20230912,123100,9317966,1193,1193,1193,1193,0
20230912,123000,9317966,1193,1193,1193,1193,0
20230912,122900,9317966,1193,1193,1193,1193,0
20230912,122800,9317966,1193,1193,1193,1193,0
20230912,122700,9317966,1193,1194,1194,1193,2
20230912,122600,9315579,1195,1195,1195,1195,0
20230912,122500,9315579,1195,1195,1195,1195,1
20230912,122400,9314384,1192,1192,1192,1192,0
20230912,122300,9314384,1192,1192,1192,1192,0
20230912,122200,9314384,1192,1192,1192,1192,0
20230912,122100,9314384,1192,1192,1192,1192,0
20230912,122000,9314384,1192,1192,1192,1192,0
20230912,121900,9314384,1192,1192,1192,1192,0
20230912,121800,9314384,1192,1192,1192,1192,0
20230912,121700,9314384,1192,1192,1192,1192,0
20230912,121600,9314384,1192,1192,1192,1192,0
20230912,121500,9314384,1192,1192,1192,1192,0
20230912,121400,9314384,1192,1192,1192,1192,0
20230912,121300,9314384,1192,1192,1192,1192,0
20230912,121200,9314384,1192,1192,1192,1192,0
20230912,121100,9314384,1192,1192,1192,1192,0
20230912,121000,9314384,1192,1192,1192,1192,0
20230912,120900,9314384,1192,1192,1192,1192,0
20230912,120800,9314384,1192,1192,1192,1192,0
20230912,120700,9314384,1192,1192,1192,1192,0
20230912,120600,9314384,1192,1192,1192,1192,200
20230912,120500,9075984,1192,1192,1192,1192,0
20230912,120400,9075984,1192,1192,1192,1192,0
20230912,120300,9075984,1192,1192,1192,1192,0
20230912,120200,9075984,1192,1192,1192,1192,0
20230912,120100,9075984,1192,1192,1192,1192,0
20230912,120000,9075984,1192,1192,1192,1192,0
20230912,115900,9075984,1192,1192,1192,1192,0
20230912,115800,9075984,1192,1192,1192,1192,0
20230912,115700,9075984,1192,1192,1192,1192,0
20230912,115600,9075984,1192,1192,1192,1192,1
20230912,115500,9074792,1192,1192,1192,1192,0
20230912,115400,9074792,1192,1192,1192,1192,0
20230912,115300,9074792,1192,1192,1192,1192,0
20230912,115200,9074792,1192,1192,1192,1192,0
20230912,115100,9074792,1192,1192,1192,1192,0
20230912,115000,9074792,1192,1192,1192,1192,0
20230912,114900,9074792,1192,1192,1192,1192,0
20230912,114800,9074792,1192,1192,1192,1192,0
20230912,114700,9074792,1192,1192,1192,1192,0
20230912,114600,9074792,1192,1192,1192,1192,0
20230912,114500,9074792,1192,1192,1192,1192,0
20230912,114400,9074792,1192,1192,1192,1192,0
20230912,114300,9074792,1192,1192,1192,1192,180
20230912,114200,8860232,1199,1199,1199,1199,0
20230912,114100,8860232,1199,1199,1199,1199,0
20230912,114000,8860232,1199,1199,1199,1199,0
20230912,113900,8860232,1199,1199,1199,1199,0
20230912,113800,8860232,1199,1199,1199,1199,0
20230912,113700,8860232,1199,1199,1199,1199,0
20230912,113600,8860232,1199,1199,1199,1199,0
20230912,113500,8860232,1199,1199,1199,1199,0
20230912,113400,8860232,1199,1199,1199,1199,0
20230912,113300,8860232,1199,1199,1199,1199,0
20230912,113200,8860232,1199,1199,1199,1199,0
20230912,113100,8860232,1199,1199,1199,1199,0
20230912,113000,8860232,1199,1199,1199,1199,0
20230912,112900,8860232,1199,1199,1199,1199,0
20230912,112800,8860232,1199,1199,1199,1199,0
20230912,112700,8860232,1199,1199,1199,1199,0
20230912,112600,8860232,1199,1199,1199,1199,0
20230912,112500,8860232,1199,1199,1199,1199,0
20230912,112400,8860232,1199,1199,1199,1199,0
20230912,112300,8860232,1199,1199,1199,1199,0
20230912,112200,8860232,1199,1199,1199,1199,0
20230912,112100,8860232,1199,1199,1199,1199,0
20230912,112000,8860232,1199,1199,1199,1199,0
20230912,111900,8860232,1199,1199,1199,1199,0
20230912,111800,8860232,1199,1199,1199,1199,0
20230912,111700,8860232,1199,1199,1199,1199,0
20230912,111600,8860232,1199,1199,1199,1199,0
20230912,111500,8860232,1199,1199,1199,1199,0
20230912,111400,8860232,1199,1199,1199,1199,0
20230912,111300,8860232,1199,1199,1199,1199,0
20230912,111200,8860232,1199,1199,1199,1199,0
20230912,111100,8860232,1199,1199,1199,1199,0
20230912,111000,8860232,1199,1199,1199,1199,0
20230912,110900,8860232,1199,1199,1199,1199,0
20230912,110800,8860232,1199,1199,1199,1199,0
20230912,110700,8860232,1199,1199,1199,1199,5
20230912,110600,8854237,1199,1199,1199,1199,0
20230912,110500,8854237,1199,1199,1199,1199,0
20230912,110400,8854237,1199,1199,1199,1199,0
20230912,110300,8854237,1199,1199,1199,1199,0
20230912,110200,8854237,1199,1199,1199,1199,0
20230912,110100,8854237,1199,1199,1199,1199,2
20230912,110000,8851839,1192,1192,1192,1192,0
20230912,105900,8851839,1192,1192,1192,1192,148
20230912,105800,8675423,1193,1193,1193,1193,0
20230912,105700,8675423,1193,1193,1193,1193,4
20230912,105600,8670651,1193,1193,1193,1193,117
20230912,105500,8531070,1193,1193,1193,1193,0
20230912,105400,8531070,1193,1193,1193,1193,0
20230912,105300,8531070,1193,1193,1193,1193,0
20230912,105200,8531070,1193,1193,1193,1193,0
20230912,105100,8531070,1193,1193,1193,1193,0
20230912,105000,8531070,1193,1193,1193,1193,0
20230912,104900,8531070,1193,1194,1194,1193,14
20230912,104800,8514361,1193,1193,1193,1193,0
20230912,104700,8514361,1193,1193,1193,1193,0
20230912,104600,8514361,1193,1193,1193,1193,0
20230912,104500,8514361,1193,1193,1193,1193,0
20230912,104400,8514361,1193,1193,1193,1193,200
20230912,104300,8275761,1193,1193,1193,1193,0
20230912,104200,8275761,1193,1193,1193,1193,0
20230912,104100,8275761,1193,1193,1193,1193,0
20230912,104000,8275761,1193,1193,1193,1193,8
20230912,103900,8266217,1193,1193,1193,1193,16
20230912,103800,8247129,1193,1193,1193,1193,0
20230912,103700,8247129,1193,1193,1193,1193,0
20230912,103600,8247129,1193,1193,1193,1193,0
20230912,103500,8247129,1193,1193,1193,1193,0
20230912,103400,8247129,1193,1194,1194,1193,16
20230912,103300,8228040,1193,1193,1193,1193,0
20230912,103200,8228040,1193,1193,1193,1193,0
20230912,103100,8228040,1193,1193,1193,1193,0
20230912,103000,8228040,1193,1193,1193,1193,0
20230912,102900,8228040,1193,1193,1193,1193,0
20230912,102800,8228040,1193,1193,1193,1193,0
20230912,102700,8228040,1193,1193,1193,1193,0
20230912,102600,8228040,1193,1193,1193,1193,10
20230912,102500,8216110,1193,1193,1193,1193,0
20230912,102400,8216110,1193,1193,1193,1193,0
20230912,102300,8216110,1193,1193,1193,1193,448
20230912,102200,7681646,1193,1193,1193,1193,0
20230912,102100,7681646,1193,1193,1193,1193,0
20230912,102000,7681646,1193,1193,1193,1193,0
20230912,101900,7681646,1193,1193,1193,1193,685
20230912,101800,6864441,1199,1199,1199,1199,0
20230912,101700,6864441,1199,1199,1199,1199,0
20230912,101600,6864441,1199,1199,1199,1199,0
20230912,101500,6864441,1199,1199,1199,1199,0
20230912,101400,6864441,1199,1199,1199,1199,0
20230912,101300,6864441,1199,1199,1199,1199,0
20230912,101200,6864441,1199,1199,1199,1199,0
20230912,101100,6864441,1199,1199,1199,1199,0
20230912,101000,6864441,1199,1199,1199,1199,0
20230912,100900,6864441,1199,1199,1199,1199,0
20230912,100800,6864441,1199,1199,1199,1199,0
20230912,100700,6864441,1199,1199,1199,1199,0
20230912,100600,6864441,1199,1199,1199,1199,0
20230912,100500,6864441,1199,1199,1199,1199,1
20230912,100400,6863242,1200,1200,1200,1200,0
20230912,100300,6863242,1200,1200,1200,1200,0
20230912,100200,6863242,1200,1200,1200,1200,0
20230912,100100,6863242,1200,1200,1200,1200,0
20230912,100000,6863242,1200,1200,1200,1200,0
20230912,095900,6863242,1200,1200,1200,1200,0
20230912,095800,6863242,1200,1200,1200,1200,0
20230912,095700,6863242,1200,1200,1200,1200,0
20230912,095600,6863242,1200,1200,1200,1200,0
20230912,095500,6863242,1200,1200,1200,1200,0
20230912,095400,6863242,1200,1200,1200,1200,0
20230912,095300,6863242,1200,1200,1200,1200,0
20230912,095200,6863242,1200,1200,1200,1200,0
20230912,095100,6863242,1200,1200,1200,1200,0
20230912,095000,6863242,1200,1200,1200,1200,0
20230912,094900,6863242,1200,1200,1200,1200,0
20230912,094800,6863242,1200,1199,1200,1199,295
20230912,094700,6509288,1200,1200,1200,1200,0
20230912,094600,6509288,1200,1197,1200,1197,253
20230912,094500,6205760,1199,1199,1199,1199,0
20230912,094400,6205760,1199,1199,1199,1199,106
20230912,094300,6078666,1199,1199,1199,1199,557
20230912,094200,5410823,1200,1200,1200,1200,0
20230912,094100,5410823,1200,1200,1200,1200,0
20230912,094000,5410823,1200,1200,1200,1200,0
20230912,093900,5410823,1200,1200,1200,1200,0
20230912,093800,5410823,1200,1200,1200,1200,17
20230912,093700,5390423,1200,1200,1200,1200,0
20230912,093600,5390423,1200,1200,1200,1200,0
20230912,093500,5390423,1200,1200,1200,1200,0
20230912,093400,5390423,1200,1200,1200,1200,0
20230912,093300,5390423,1200,1200,1200,1200,0
20230912,093200,5390423,1200,1200,1200,1200,0
20230912,093100,5390423,1200,1200,1200,1200,0
20230912,093000,5390423,1200,1200,1200,1200,5
20230912,092900,5384423,1199,1199,1199,1199,0
20230912,092800,5384423,1199,1199,1199,1199,0
20230912,092700,5384423,1199,1199,1199,1199,0
20230912,092600,5384423,1199,1199,1199,1199,55
20230912,092500,5318478,1200,1200,1200,1200,1510
20230912,092400,3506478,1204,1204,1204,1204,0
20230912,092300,3506478,1204,1204,1204,1204,0
20230912,092200,3506478,1204,1203,1204,1203,400
20230912,092100,3025081,1204,1204,1204,1204,0
20230912,092000,3025081,1204,1204,1204,1204,0
20230912,091900,3025081,1204,1204,1204,1204,0
20230912,091800,3025081,1204,1204,1204,1204,0
20230912,091700,3025081,1204,1204,1204,1204,0
20230912,091600,3025081,1204,1204,1204,1204,0
20230912,091500,3025081,1204,1204,1204,1204,0
20230912,091400,3025081,1204,1204,1204,1204,0
20230912,091300,3025081,1204,1204,1204,1204,0
20230912,091200,3025081,1204,1204,1204,1204,0
20230912,091100,3025081,1204,1204,1204,1204,0
20230912,091000,3025081,1204,1202,1204,1202,2
20230912,090900,3022675,1200,1200,1200,1200,0
20230912,090800,3022675,1200,1200,1200,1200,92
20230912,090700,2912275,1199,1199,1199,1199,0
20230912,090600,2912275,1199,1199,1199,1199,0
20230912,090500,2912275,1199,1199,1199,1199,0
20230912,090400,2912275,1199,1199,1199,1199,0
20230912,090300,2912275,1199,1199,1199,1199,1481
20230912,090200,1136556,1199,1199,1199,1199,0
20230912,090100,1136556,1199,1195,1199,1195,449
20230912,090000,598570,1190,1190,1190,1190,503