KissMeData/007120/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184800,86982775,1258,1258,1258,1258,965
20230922,184700,86982775,1258,1258,1258,1258,0
20230922,184600,86982775,1258,1258,1258,1258,0
20230922,184500,86982775,1258,1258,1258,1258,0
20230922,184400,86982775,1258,1258,1258,1258,0
20230922,184300,86982775,1258,1258,1258,1258,0
20230922,184200,86982775,1258,1258,1258,1258,0
20230922,184100,86982775,1258,1258,1258,1258,0
20230922,184000,86982775,1258,1258,1258,1258,0
20230922,183900,86982775,1258,1258,1258,1258,0
20230922,183800,86982775,1258,1258,1258,1258,0
20230922,183700,86982775,1258,1258,1258,1258,0
20230922,183600,86982775,1258,1258,1258,1258,0
20230922,183500,86982775,1258,1258,1258,1258,0
20230922,183400,86982775,1258,1258,1258,1258,0
20230922,183300,86982775,1258,1258,1258,1258,0
20230922,183200,86982775,1258,1258,1258,1258,0
20230922,183100,86982775,1258,1258,1258,1258,0
20230922,183000,86982775,1258,1258,1258,1258,0
20230922,182900,86982775,1258,1258,1258,1258,0
20230922,182800,86982775,1258,1258,1258,1258,0
20230922,182700,86982775,1258,1258,1258,1258,0
20230922,182600,86982775,1258,1258,1258,1258,0
20230922,182500,86982775,1258,1258,1258,1258,0
20230922,182400,86982775,1258,1258,1258,1258,0
20230922,182300,86982775,1258,1258,1258,1258,0
20230922,182200,86982775,1258,1258,1258,1258,0
20230922,182100,86982775,1258,1258,1258,1258,0
20230922,182000,86982775,1258,1258,1258,1258,0
20230922,181900,86982775,1258,1258,1258,1258,0
20230922,181800,86982775,1258,1258,1258,1258,965
20230922,181700,86982775,1258,1258,1258,1258,0
20230922,181600,86982775,1258,1258,1258,1258,0
20230922,181500,86982775,1258,1258,1258,1258,0
20230922,181400,86982775,1258,1258,1258,1258,0
20230922,181300,86982775,1258,1258,1258,1258,0
20230922,181200,86982775,1258,1258,1258,1258,0
20230922,181100,86982775,1258,1258,1258,1258,0
20230922,181000,86982775,1258,1258,1258,1258,0
20230922,180900,86982775,1258,1258,1258,1258,0
20230922,180800,86982775,1258,1258,1258,1258,0
20230922,180700,86982775,1258,1258,1258,1258,0
20230922,180600,86982775,1258,1258,1258,1258,0
20230922,180500,86982775,1258,1258,1258,1258,0
20230922,180400,86982775,1258,1258,1258,1258,0
20230922,180300,86982775,1258,1258,1258,1258,0
20230922,180200,86982775,1258,1258,1258,1258,0
20230922,180100,86982775,1258,1258,1258,1258,0
20230922,180000,86982775,1258,1258,1258,1258,0
20230922,175900,86982775,1258,1258,1258,1258,0
20230922,175800,86982775,1258,1258,1258,1258,0
20230922,175700,86982775,1258,1258,1258,1258,0
20230922,175600,86982775,1258,1258,1258,1258,0
20230922,175500,86982775,1258,1258,1258,1258,0
20230922,175400,86982775,1258,1258,1258,1258,0
20230922,175300,86982775,1258,1258,1258,1258,0
20230922,175200,86982775,1258,1258,1258,1258,0
20230922,175100,86982775,1258,1258,1258,1258,0
20230922,175000,86982775,1258,1258,1258,1258,0
20230922,174900,86982775,1258,1258,1258,1258,0
20230922,174800,86982775,1258,1258,1258,1258,965
20230922,174700,86982775,1258,1258,1258,1258,0
20230922,174600,86982775,1258,1258,1258,1258,0
20230922,174500,86982775,1258,1258,1258,1258,0
20230922,174400,86982775,1258,1258,1258,1258,0
20230922,174300,86982775,1258,1258,1258,1258,0
20230922,174200,86982775,1258,1258,1258,1258,0
20230922,174100,86982775,1258,1258,1258,1258,0
20230922,174000,86982775,1258,1258,1258,1258,0
20230922,173900,86982775,1258,1258,1258,1258,0
20230922,173800,86982775,1258,1258,1258,1258,0
20230922,173700,86982775,1258,1258,1258,1258,0
20230922,173600,86982775,1258,1258,1258,1258,0
20230922,173500,86982775,1258,1258,1258,1258,0
20230922,173400,86982775,1258,1258,1258,1258,0
20230922,173300,86982775,1258,1258,1258,1258,0
20230922,173200,86982775,1258,1258,1258,1258,0
20230922,173100,86982775,1258,1258,1258,1258,0
20230922,173000,86982775,1258,1258,1258,1258,0
20230922,172900,86982775,1258,1258,1258,1258,0
20230922,172800,86982775,1258,1258,1258,1258,0
20230922,172700,86982775,1258,1258,1258,1258,0
20230922,172600,86982775,1258,1258,1258,1258,0
20230922,172500,86982775,1258,1258,1258,1258,0
20230922,172400,86982775,1258,1258,1258,1258,0
20230922,172300,86982775,1258,1258,1258,1258,0
20230922,172200,86982775,1258,1258,1258,1258,0
20230922,172100,86982775,1258,1258,1258,1258,0
20230922,172000,86982775,1258,1258,1258,1258,0
20230922,171900,86982775,1258,1258,1258,1258,0
20230922,171800,86982775,1258,1258,1258,1258,965
20230922,171700,86982775,1258,1258,1258,1258,0
20230922,171600,86982775,1258,1258,1258,1258,0
20230922,171500,86982775,1258,1258,1258,1258,0
20230922,171400,86982775,1258,1258,1258,1258,0
20230922,171300,86982775,1258,1258,1258,1258,0
20230922,171200,86982775,1258,1258,1258,1258,0
20230922,171100,86982775,1258,1258,1258,1258,0
20230922,171000,86982775,1258,1258,1258,1258,0
20230922,170900,86982775,1258,1258,1258,1258,0
20230922,170800,86982775,1258,1258,1258,1258,0
20230922,170700,86982775,1258,1258,1258,1258,0
20230922,170600,86982775,1258,1258,1258,1258,0
20230922,170500,86982775,1258,1258,1258,1258,0
20230922,170400,86982775,1258,1258,1258,1258,0
20230922,170300,86982775,1258,1258,1258,1258,0
20230922,170200,86982775,1258,1258,1258,1258,0
20230922,170100,86982775,1258,1258,1258,1258,0
20230922,170000,86982775,1258,1258,1258,1258,0
20230922,165900,86982775,1258,1258,1258,1258,0
20230922,165800,86982775,1258,1258,1258,1258,0
20230922,165700,86982775,1258,1258,1258,1258,0
20230922,165600,86982775,1258,1258,1258,1258,0
20230922,165500,86982775,1258,1258,1258,1258,0
20230922,165400,86982775,1258,1258,1258,1258,0
20230922,165300,86982775,1258,1258,1258,1258,0
20230922,165200,86982775,1258,1258,1258,1258,0
20230922,165100,86982775,1258,1258,1258,1258,0
20230922,165000,86982775,1258,1258,1258,1258,0
20230922,164900,86982775,1258,1258,1258,1258,0
20230922,164800,86982775,1258,1258,1258,1258,965
20230922,164700,86982775,1258,1258,1258,1258,0
20230922,164600,86982775,1258,1258,1258,1258,0
20230922,164500,86982775,1258,1258,1258,1258,0
20230922,164400,86982775,1258,1258,1258,1258,0
20230922,164300,86982775,1258,1258,1258,1258,0
20230922,164200,86982775,1258,1258,1258,1258,0
20230922,164100,86982775,1258,1258,1258,1258,0
20230922,164000,86982775,1258,1258,1258,1258,0
20230922,163900,86982775,1258,1258,1258,1258,0
20230922,163800,86982775,1258,1258,1258,1258,0
20230922,163700,86982775,1258,1258,1258,1258,0
20230922,163600,86982775,1258,1258,1258,1258,0
20230922,163500,86982775,1258,1258,1258,1258,0
20230922,163400,86982775,1258,1258,1258,1258,0
20230922,163300,86982775,1258,1258,1258,1258,0
20230922,163200,86982775,1258,1258,1258,1258,0
20230922,163100,86982775,1258,1258,1258,1258,0
20230922,163000,86982775,1258,1258,1258,1258,0
20230922,162900,86982775,1258,1258,1258,1258,0
20230922,162800,86982775,1258,1258,1258,1258,0
20230922,162700,86982775,1258,1258,1258,1258,0
20230922,162600,86982775,1258,1258,1258,1258,0
20230922,162500,86982775,1258,1258,1258,1258,0
20230922,162400,86982775,1258,1258,1258,1258,0
20230922,162300,86982775,1258,1258,1258,1258,0
20230922,162200,86982775,1258,1258,1258,1258,0
20230922,162100,86982775,1258,1258,1258,1258,0
20230922,162000,86982775,1258,1258,1258,1258,0
20230922,161900,86982775,1258,1258,1258,1258,0
20230922,161800,86982775,1258,1258,1258,1258,965
20230922,161700,86982775,1258,1258,1258,1258,0
20230922,161600,86982775,1258,1258,1258,1258,0
20230922,161500,86982775,1258,1258,1258,1258,0
20230922,161400,86982775,1258,1258,1258,1258,0
20230922,161300,86982775,1258,1258,1258,1258,0
20230922,161200,86982775,1258,1258,1258,1258,0
20230922,161100,86982775,1258,1258,1258,1258,0
20230922,161000,86982775,1258,1258,1258,1258,0
20230922,160900,86982775,1258,1258,1258,1258,0
20230922,160800,86982775,1258,1258,1258,1258,0
20230922,160700,86982775,1258,1258,1258,1258,0
20230922,160600,86982775,1258,1258,1258,1258,0
20230922,160500,86982775,1258,1258,1258,1258,0
20230922,160400,86982775,1258,1258,1258,1258,0
20230922,160300,86982775,1258,1258,1258,1258,0
20230922,160200,86982775,1258,1258,1258,1258,0
20230922,160100,86982775,1258,1258,1258,1258,0
20230922,160000,86982775,1258,1258,1258,1258,0
20230922,155900,86982775,1258,1258,1258,1258,0
20230922,155800,86982775,1258,1258,1258,1258,0
20230922,155700,86982775,1258,1258,1258,1258,0
20230922,155600,86982775,1258,1258,1258,1258,0
20230922,155500,86982775,1258,1258,1258,1258,0
20230922,155400,86982775,1258,1258,1258,1258,0
20230922,155300,86982775,1258,1258,1258,1258,0
20230922,155200,86982775,1258,1258,1258,1258,0
20230922,155100,86982775,1258,1258,1258,1258,0
20230922,155000,86982775,1258,1258,1258,1258,0
20230922,154900,86982775,1258,1258,1258,1258,0
20230922,154800,86982775,1258,1258,1258,1258,965
20230922,154700,86982775,1258,1258,1258,1258,0
20230922,154600,86982775,1258,1258,1258,1258,0
20230922,154500,86982775,1258,1258,1258,1258,0
20230922,154400,86982775,1258,1258,1258,1258,0
20230922,154300,86982775,1258,1258,1258,1258,0
20230922,154200,86982775,1258,1258,1258,1258,0
20230922,154100,86982775,1258,1258,1258,1258,0
20230922,154000,86982775,1258,1258,1258,1258,0
20230922,153900,86982775,1258,1258,1258,1258,0
20230922,153800,86982775,1258,1258,1258,1258,0
20230922,153700,86982775,1258,1258,1258,1258,0
20230922,153600,86982775,1258,1258,1258,1258,0
20230922,153500,86982775,1258,1258,1258,1258,0
20230922,153400,86982775,1258,1258,1258,1258,0
20230922,153300,86982775,1258,1258,1258,1258,0
20230922,153200,86982775,1258,1258,1258,1258,0
20230922,153100,86982775,1258,1258,1258,1258,0
20230922,153000,86982775,1258,1258,1258,1258,965
20230922,152900,85768805,1251,1251,1251,1251,0
20230922,152800,85768805,1251,1251,1251,1251,0
20230922,152700,85768805,1251,1251,1251,1251,0
20230922,152600,85768805,1251,1251,1251,1251,0
20230922,152500,85768805,1251,1251,1251,1251,0
20230922,152400,85768805,1251,1251,1251,1251,0
20230922,152300,85768805,1251,1251,1251,1251,0
20230922,152200,85768805,1251,1251,1251,1251,0
20230922,152100,85768805,1251,1251,1251,1251,0
20230922,152000,85768805,1251,1251,1251,1251,0
20230922,151900,85768805,1251,1251,1251,1251,0
20230922,151800,85768805,1251,1251,1251,1251,0
20230922,151700,85768805,1251,1251,1251,1251,0
20230922,151600,85768805,1251,1251,1251,1251,10
20230922,151500,85756295,1251,1251,1251,1251,0
20230922,151400,85756295,1251,1247,1251,1247,300
20230922,151300,85381358,1247,1247,1247,1247,0
20230922,151200,85381358,1247,1247,1247,1247,0
20230922,151100,85381358,1247,1247,1247,1247,0
20230922,151000,85381358,1247,1247,1247,1247,0
20230922,150900,85381358,1247,1247,1247,1247,0
20230922,150800,85381358,1247,1247,1247,1247,1
20230922,150700,85380111,1240,1240,1240,1240,324
20230922,150600,84978351,1247,1247,1247,1247,0
20230922,150500,84978351,1247,1247,1247,1247,0
20230922,150400,84978351,1247,1247,1247,1247,0
20230922,150300,84978351,1247,1247,1247,1247,0
20230922,150200,84978351,1247,1247,1247,1247,0
20230922,150100,84978351,1247,1247,1247,1247,0
20230922,150000,84978351,1247,1247,1247,1247,0
20230922,145900,84978351,1247,1247,1247,1247,2873
20230922,145800,81395720,1247,1247,1247,1247,0
20230922,145700,81395720,1247,1247,1247,1247,0
20230922,145600,81395720,1247,1247,1247,1247,0
20230922,145500,81395720,1247,1246,1247,1246,1460
20230922,145400,79575148,1239,1239,1239,1239,70
20230922,145300,79488418,1239,1239,1239,1239,0
20230922,145200,79488418,1239,1239,1239,1239,0
20230922,145100,79488418,1239,1239,1239,1239,0
20230922,145000,79488418,1239,1239,1239,1239,35
20230922,144900,79445053,1239,1239,1239,1239,1
20230922,144800,79443814,1247,1240,1247,1240,823
20230922,144700,78423084,1247,1246,1247,1246,4010
20230922,144600,73423066,1246,1246,1246,1246,0
20230922,144500,73423066,1246,1246,1246,1246,0
20230922,144400,73423066,1246,1246,1246,1246,0
20230922,144300,73423066,1246,1246,1246,1246,0
20230922,144200,73423066,1246,1246,1246,1246,80
20230922,144100,73323386,1239,1239,1239,1239,0
20230922,144000,73323386,1239,1240,1240,1239,64
20230922,143900,73244039,1248,1248,1248,1248,0
20230922,143800,73244039,1248,1248,1248,1248,0
20230922,143700,73244039,1248,1248,1248,1248,0
20230922,143600,73244039,1248,1248,1248,1248,0
20230922,143500,73244039,1248,1248,1248,1248,0
20230922,143400,73244039,1248,1248,1248,1248,0
20230922,143300,73244039,1248,1248,1248,1248,0
20230922,143200,73244039,1248,1248,1248,1248,0
20230922,143100,73244039,1248,1248,1248,1248,0
20230922,143000,73244039,1248,1241,1248,1239,686
20230922,142900,72388337,1247,1247,1247,1247,0
20230922,142800,72388337,1247,1247,1247,1247,0
20230922,142700,72388337,1247,1247,1247,1247,0
20230922,142600,72388337,1247,1247,1247,1247,0
20230922,142500,72388337,1247,1247,1247,1247,0
20230922,142400,72388337,1247,1243,1247,1243,10
20230922,142300,72375875,1239,1239,1239,1239,19
20230922,142200,72352334,1239,1239,1239,1239,0
20230922,142100,72352334,1239,1239,1239,1239,0
20230922,142000,72352334,1239,1239,1239,1239,64
20230922,141900,72273038,1239,1239,1239,1239,0
20230922,141800,72273038,1239,1239,1239,1239,14
20230922,141700,72255692,1239,1239,1239,1239,0
20230922,141600,72255692,1239,1239,1239,1239,0
20230922,141500,72255692,1239,1242,1242,1239,43
20230922,141400,72202406,1245,1245,1245,1245,0
20230922,141300,72202406,1245,1245,1245,1245,0
20230922,141200,72202406,1245,1245,1245,1245,0
20230922,141100,72202406,1245,1245,1245,1245,0
20230922,141000,72202406,1245,1241,1245,1241,36
20230922,140900,72157726,1245,1245,1245,1245,0
20230922,140800,72157726,1245,1245,1245,1245,1
20230922,140700,72156481,1239,1239,1239,1239,0
20230922,140600,72156481,1239,1239,1239,1239,0
20230922,140500,72156481,1239,1243,1243,1239,73
20230922,140400,72065950,1251,1251,1251,1251,162
20230922,140300,71863288,1251,1243,1251,1237,1785
20230922,140200,69651643,1251,1251,1251,1251,1
20230922,140100,69650392,1243,1243,1243,1243,0
20230922,140000,69650392,1243,1243,1243,1243,64
20230922,135900,69570840,1251,1251,1251,1251,100
20230922,135800,69445740,1251,1251,1251,1251,0
20230922,135700,69445740,1251,1251,1251,1251,0
20230922,135600,69445740,1251,1251,1251,1251,39
20230922,135500,69396951,1251,1251,1251,1251,0
20230922,135400,69396951,1251,1251,1251,1251,0
20230922,135300,69396951,1251,1251,1251,1251,200
20230922,135200,69146751,1251,1251,1251,1251,1007
20230922,135100,67886994,1251,1251,1251,1251,40
20230922,135000,67836954,1251,1243,1251,1243,36
20230922,134900,67792198,1251,1251,1251,1251,0
20230922,134800,67792198,1251,1251,1251,1251,5
20230922,134700,67785943,1251,1251,1251,1251,20
20230922,134600,67760923,1251,1251,1251,1251,0
20230922,134500,67760923,1251,1251,1251,1251,0
20230922,134400,67760923,1251,1251,1251,1251,0
20230922,134300,67760923,1251,1251,1251,1251,0
20230922,134200,67760923,1251,1251,1251,1251,1
20230922,134100,67759672,1240,1240,1240,1240,0
20230922,134000,67759672,1240,1241,1241,1240,64
20230922,133900,67680268,1251,1248,1251,1248,799
20230922,133800,66680945,1248,1248,1248,1248,0
20230922,133700,66680945,1248,1248,1248,1248,1003
20230922,133600,65429201,1248,1247,1248,1247,600
20230922,133500,64680520,1241,1241,1241,1241,0
20230922,133400,64680520,1241,1241,1241,1241,0
20230922,133300,64680520,1241,1241,1241,1241,0
20230922,133200,64680520,1241,1241,1241,1241,1
20230922,133100,64679279,1240,1240,1240,1240,0
20230922,133000,64679279,1240,1241,1241,1240,35
20230922,132900,64635878,1242,1242,1242,1242,4
20230922,132800,64630910,1246,1246,1246,1246,1
20230922,132700,64629664,1247,1247,1247,1247,0
20230922,132600,64629664,1247,1247,1247,1247,0
20230922,132500,64629664,1247,1247,1247,1247,0
20230922,132400,64629664,1247,1247,1247,1247,0
20230922,132300,64629664,1247,1247,1247,1247,0
20230922,132200,64629664,1247,1247,1247,1247,804
20230922,132100,63627076,1240,1240,1240,1240,0
20230922,132000,63627076,1240,1240,1240,1240,64
20230922,131900,63547716,1247,1247,1247,1247,1
20230922,131800,63546469,1240,1240,1240,1240,0
20230922,131700,63546469,1240,1240,1240,1240,0
20230922,131600,63546469,1240,1240,1240,1240,19
20230922,131500,63522909,1240,1240,1240,1240,18
20230922,131400,63500589,1240,1239,1240,1239,38
20230922,131300,63453488,1240,1240,1240,1240,171
20230922,131200,63241448,1239,1239,1239,1239,0
20230922,131100,63241448,1239,1239,1239,1239,0
20230922,131000,63241448,1239,1241,1241,1239,35
20230922,130900,63198043,1247,1247,1247,1247,0
20230922,130800,63198043,1247,1247,1247,1247,0
20230922,130700,63198043,1247,1247,1247,1247,0
20230922,130600,63198043,1247,1247,1247,1247,0
20230922,130500,63198043,1247,1247,1247,1247,6
20230922,130400,63190561,1247,1247,1247,1247,1
20230922,130300,63189314,1239,1239,1239,1239,0
20230922,130200,63189314,1239,1239,1239,1239,0
20230922,130100,63189314,1239,1239,1239,1239,0
20230922,130000,63189314,1239,1240,1240,1239,64
20230922,125900,63110003,1240,1240,1240,1240,2452
20230922,125800,60069523,1240,1240,1240,1240,0
20230922,125700,60069523,1240,1240,1240,1240,0
20230922,125600,60069523,1240,1240,1240,1240,0
20230922,125500,60069523,1240,1243,1243,1240,102
20230922,125400,59942758,1248,1248,1248,1248,0
20230922,125300,59942758,1248,1248,1248,1248,0
20230922,125200,59942758,1248,1248,1248,1248,1
20230922,125100,59941510,1243,1243,1243,1243,0
20230922,125000,59941510,1243,1243,1243,1243,35
20230922,124900,59898005,1243,1243,1243,1243,0
20230922,124800,59898005,1243,1243,1243,1243,32
20230922,124700,59858229,1243,1243,1243,1243,0
20230922,124600,59858229,1243,1243,1243,1243,0
20230922,124500,59858229,1243,1243,1243,1243,138
20230922,124400,59686695,1248,1248,1248,1248,0
20230922,124300,59686695,1248,1248,1248,1248,0
20230922,124200,59686695,1248,1248,1248,1248,0
20230922,124100,59686695,1248,1248,1248,1248,2
20230922,124000,59684199,1243,1243,1248,1243,66
20230922,123900,59602156,1248,1248,1248,1248,1
20230922,123800,59600908,1243,1243,1243,1243,0
20230922,123700,59600908,1243,1243,1243,1243,0
20230922,123600,59600908,1243,1243,1243,1243,0
20230922,123500,59600908,1243,1243,1243,1243,1
20230922,123400,59599665,1248,1248,1248,1248,0
20230922,123300,59599665,1248,1248,1248,1248,1
20230922,123200,59598417,1240,1240,1240,1240,0
20230922,123100,59598417,1240,1240,1240,1240,0
20230922,123000,59598417,1240,1240,1240,1240,35
20230922,122900,59555017,1248,1248,1248,1248,0
20230922,122800,59555017,1248,1248,1248,1248,0
20230922,122700,59555017,1248,1248,1248,1248,0
20230922,122600,59555017,1248,1248,1248,1248,100
20230922,122500,59430217,1248,1248,1248,1248,0
20230922,122400,59430217,1248,1248,1248,1248,0
20230922,122300,59430217,1248,1248,1248,1248,0
20230922,122200,59430217,1248,1248,1248,1248,0
20230922,122100,59430217,1248,1248,1248,1248,0
20230922,122000,59430217,1248,1246,1248,1240,181
20230922,121900,59205645,1247,1247,1247,1247,0
20230922,121800,59205645,1247,1247,1247,1247,0
20230922,121700,59205645,1247,1247,1247,1247,0
20230922,121600,59205645,1247,1247,1247,1247,0
20230922,121500,59205645,1247,1247,1247,1247,0
20230922,121400,59205645,1247,1247,1247,1247,870
20230922,121300,58120755,1248,1248,1248,1248,0
20230922,121200,58120755,1248,1248,1248,1248,0
20230922,121100,58120755,1248,1248,1248,1248,323
20230922,121000,57717651,1249,1248,1249,1248,36
20230922,120900,57672722,1249,1249,1249,1249,0
20230922,120800,57672722,1249,1249,1249,1249,0
20230922,120700,57672722,1249,1249,1249,1249,0
20230922,120600,57672722,1249,1249,1249,1249,0
20230922,120500,57672722,1249,1249,1249,1249,0
20230922,120400,57672722,1249,1249,1249,1249,0
20230922,120300,57672722,1249,1249,1249,1249,1
20230922,120200,57671473,1248,1248,1248,1248,50
20230922,120100,57609073,1249,1249,1249,1249,0
20230922,120000,57609073,1249,1248,1249,1248,65
20230922,115900,57527952,1249,1249,1249,1249,1
20230922,115800,57526703,1248,1249,1249,1248,86
20230922,115700,57419372,1248,1248,1248,1248,0
20230922,115600,57419372,1248,1248,1248,1248,0
20230922,115500,57419372,1248,1248,1248,1248,0
20230922,115400,57419372,1248,1248,1248,1248,0
20230922,115300,57419372,1248,1248,1248,1248,58
20230922,115200,57346988,1248,1248,1248,1248,0
20230922,115100,57346988,1248,1248,1248,1248,0
20230922,115000,57346988,1248,1248,1248,1248,35
20230922,114900,57303308,1248,1248,1248,1248,0
20230922,114800,57303308,1248,1248,1248,1248,0
20230922,114700,57303308,1248,1248,1248,1248,0
20230922,114600,57303308,1248,1248,1248,1248,20
20230922,114500,57278348,1248,1247,1248,1247,1859
20230922,114400,54958320,1247,1247,1247,1247,4
20230922,114300,54953332,1247,1246,1247,1246,123
20230922,114200,54799952,1247,1247,1247,1247,0
20230922,114100,54799952,1247,1247,1247,1247,2
20230922,114000,54797458,1241,1241,1241,1241,64
20230922,113900,54718034,1241,1241,1241,1241,0
20230922,113800,54718034,1241,1241,1241,1241,0
20230922,113700,54718034,1241,1241,1241,1241,0
20230922,113600,54718034,1241,1241,1241,1241,0
20230922,113500,54718034,1241,1241,1241,1241,44
20230922,113400,54663430,1241,1241,1241,1241,0
20230922,113300,54663430,1241,1241,1241,1241,102
20230922,113200,54536848,1241,1241,1241,1241,0
20230922,113100,54536848,1241,1241,1241,1241,0
20230922,113000,54536848,1241,1241,1241,1241,35
20230922,112900,54493413,1241,1241,1241,1241,0
20230922,112800,54493413,1241,1241,1241,1241,0
20230922,112700,54493413,1241,1241,1241,1241,18
20230922,112600,54471075,1248,1248,1248,1248,1
20230922,112500,54469827,1240,1240,1240,1240,404
20230922,112400,53968867,1240,1240,1240,1240,1550
20230922,112300,52046867,1240,1244,1244,1240,81
20230922,112200,51946273,1248,1248,1248,1248,1
20230922,112100,51945025,1244,1244,1244,1244,0
20230922,112000,51945025,1244,1244,1244,1244,64
20230922,111900,51865409,1248,1248,1248,1248,0
20230922,111800,51865409,1248,1248,1248,1248,0
20230922,111700,51865409,1248,1248,1248,1248,0
20230922,111600,51865409,1248,1248,1248,1248,0
20230922,111500,51865409,1248,1248,1248,1248,0
20230922,111400,51865409,1248,1248,1248,1248,0
20230922,111300,51865409,1248,1248,1248,1248,0
20230922,111200,51865409,1248,1248,1248,1248,0
20230922,111100,51865409,1248,1248,1248,1248,1
20230922,111000,51864161,1244,1245,1245,1244,36
20230922,110900,51819355,1248,1248,1248,1248,0
20230922,110800,51819355,1248,1248,1248,1248,0
20230922,110700,51819355,1248,1248,1248,1248,0
20230922,110600,51819355,1248,1248,1248,1248,100
20230922,110500,51694555,1248,1247,1248,1247,100
20230922,110400,51569812,1243,1243,1243,1243,0
20230922,110300,51569812,1243,1243,1243,1243,168
20230922,110200,51360988,1243,1243,1243,1243,0
20230922,110100,51360988,1243,1243,1243,1243,0
20230922,110000,51360988,1243,1244,1244,1243,64
20230922,105900,51281419,1243,1243,1243,1243,850
20230922,105800,50224869,1240,1240,1240,1240,0
20230922,105700,50224869,1240,1240,1240,1240,267
20230922,105600,49893789,1240,1240,1240,1240,0
20230922,105500,49893789,1240,1240,1240,1240,1
20230922,105400,49892549,1239,1239,1239,1239,0
20230922,105300,49892549,1239,1239,1239,1239,38
20230922,105200,49845467,1239,1239,1239,1239,2
20230922,105100,49842989,1240,1240,1240,1240,50
20230922,105000,49780989,1240,1240,1243,1240,719
20230922,104900,48889426,1240,1241,1241,1240,85
20230922,104800,48784003,1243,1243,1243,1243,0
20230922,104700,48784003,1243,1243,1243,1243,0
20230922,104600,48784003,1243,1243,1243,1243,2
20230922,104500,48781517,1241,1241,1241,1241,2
20230922,104400,48779035,1241,1241,1241,1241,0
20230922,104300,48779035,1241,1241,1241,1241,392
20230922,104200,48292563,1241,1241,1241,1241,0
20230922,104100,48292563,1241,1241,1241,1241,0
20230922,104000,48292563,1241,1239,1241,1238,66
20230922,103900,48210851,1238,1238,1238,1238,0
20230922,103800,48210851,1238,1238,1238,1238,0
20230922,103700,48210851,1238,1238,1238,1238,0
20230922,103600,48210851,1238,1238,1238,1238,0
20230922,103500,48210851,1238,1238,1238,1238,0
20230922,103400,48210851,1238,1238,1238,1238,434
20230922,103300,47673559,1238,1238,1238,1238,1
20230922,103200,47672321,1235,1235,1235,1235,0
20230922,103100,47672321,1235,1235,1235,1235,0
20230922,103000,47672321,1235,1235,1235,1235,36
20230922,102900,47627861,1235,1235,1236,1235,421
20230922,102800,47107921,1235,1235,1235,1235,0
20230922,102700,47107921,1235,1235,1235,1235,16
20230922,102600,47088161,1235,1235,1235,1235,90
20230922,102500,46977011,1235,1235,1235,1235,1
20230922,102400,46975776,1235,1235,1235,1235,0
20230922,102300,46975776,1235,1234,1235,1234,29
20230922,102200,46939988,1234,1234,1234,1234,2216
20230922,102100,44205444,1235,1235,1235,1235,0
20230922,102000,44205444,1235,1234,1235,1234,66
20230922,101900,44123999,1235,1235,1235,1235,0
20230922,101800,44123999,1235,1235,1235,1235,0
20230922,101700,44123999,1235,1235,1235,1235,912
20230922,101600,42997679,1235,1235,1235,1235,320
20230922,101500,42602479,1235,1236,1236,1235,44
20230922,101400,42548107,1237,1237,1237,1237,0
20230922,101300,42548107,1237,1237,1237,1237,0
20230922,101200,42548107,1237,1237,1237,1237,0
20230922,101100,42548107,1237,1237,1237,1237,0
20230922,101000,42548107,1237,1236,1237,1236,98
20230922,100900,42426961,1240,1240,1240,1240,0
20230922,100800,42426961,1240,1240,1240,1240,0
20230922,100700,42426961,1240,1240,1240,1240,0
20230922,100600,42426961,1240,1240,1240,1240,0
20230922,100500,42426961,1240,1235,1240,1235,100
20230922,100400,42303331,1241,1241,1241,1241,0
20230922,100300,42303331,1241,1241,1241,1241,0
20230922,100200,42303331,1241,1241,1241,1241,1
20230922,100100,42302090,1241,1241,1241,1241,0
20230922,100000,42302090,1241,1234,1241,1234,66
20230922,095900,42220639,1243,1243,1243,1243,0
20230922,095800,42220639,1243,1243,1243,1243,0
20230922,095700,42220639,1243,1235,1243,1235,5928
20230922,095600,34899551,1235,1246,1246,1235,1000
20230922,095500,33663160,1246,1246,1246,1246,0
20230922,095400,33663160,1246,1246,1246,1246,20
20230922,095300,33638240,1246,1246,1246,1246,0
20230922,095200,33638240,1246,1246,1246,1246,0
20230922,095100,33638240,1246,1246,1246,1246,0
20230922,095000,33638240,1246,1238,1246,1238,37
20230922,094900,33592426,1247,1247,1247,1247,1
20230922,094800,33591179,1246,1246,1246,1246,70
20230922,094700,33503959,1246,1246,1246,1246,2755
20230922,094600,30071229,1246,1246,1246,1246,1
20230922,094500,30069983,1240,1240,1240,1240,0
20230922,094400,30069983,1240,1240,1240,1240,0
20230922,094300,30069983,1240,1240,1240,1240,0
20230922,094200,30069983,1240,1240,1240,1240,510
20230922,094100,29437583,1238,1238,1238,1238,0
20230922,094000,29437583,1238,1238,1238,1238,65
20230922,093900,29357113,1247,1246,1247,1246,20
20230922,093800,29332180,1247,1241,1247,1237,393
20230922,093700,28845009,1241,1241,1241,1241,132
20230922,093600,28681197,1247,1248,1248,1247,11
20230922,093500,28667476,1248,1248,1248,1248,0
20230922,093400,28667476,1248,1248,1248,1248,0
20230922,093300,28667476,1248,1248,1248,1248,1
20230922,093200,28666228,1248,1247,1248,1247,4
20230922,093100,28661237,1248,1247,1248,1246,4
20230922,093000,28656250,1240,1240,1240,1240,36
20230922,092900,28611610,1240,1240,1240,1240,0
20230922,092800,28611610,1240,1240,1240,1240,1
20230922,092700,28610370,1248,1248,1248,1248,0
20230922,092600,28610370,1248,1248,1248,1248,0
20230922,092500,28610370,1248,1248,1248,1248,32
20230922,092400,28570434,1248,1248,1248,1248,0
20230922,092300,28570434,1248,1240,1248,1239,177
20230922,092200,28351020,1248,1248,1248,1248,1
20230922,092100,28349772,1243,1243,1243,1243,2793
20230922,092000,24878073,1243,1233,1243,1233,66
20230922,091900,24796685,1243,1243,1243,1243,70
20230922,091800,24709675,1230,1249,1249,1230,17466
20230922,091700,3208236,1250,1250,1250,1250,0
20230922,091600,3208236,1250,1250,1250,1250,109
20230922,091500,3071986,1250,1241,1250,1241,123
20230922,091400,2919325,1241,1241,1241,1241,1
20230922,091300,2918084,1241,1241,1241,1241,0
20230922,091200,2918084,1241,1241,1241,1241,419
20230922,091100,2398105,1250,1250,1250,1250,2
20230922,091000,2395605,1250,1238,1250,1238,17
20230922,090900,2374368,1251,1251,1251,1251,0
20230922,090800,2374368,1251,1251,1251,1251,0
20230922,090700,2374368,1251,1251,1251,1251,0
20230922,090600,2374368,1251,1251,1251,1251,399
20230922,090500,1875219,1251,1251,1251,1251,0
20230922,090400,1875219,1251,1250,1251,1250,2
20230922,090300,1872718,1250,1250,1250,1250,1
20230922,090200,1871468,1251,1251,1251,1251,100
20230922,090100,1746368,1251,1251,1251,1251,100
20230922,090000,1621268,1251,1237,1251,1237,1310