KissMeData/009270/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184800,125485587,1291,1291,1291,1291,7755
20230908,184700,125485587,1291,1291,1291,1291,0
20230908,184600,125485587,1291,1291,1291,1291,0
20230908,184500,125485587,1291,1291,1291,1291,0
20230908,184400,125485587,1291,1291,1291,1291,0
20230908,184300,125485587,1291,1291,1291,1291,0
20230908,184200,125485587,1291,1291,1291,1291,0
20230908,184100,125485587,1291,1291,1291,1291,0
20230908,184000,125485587,1291,1291,1291,1291,0
20230908,183900,125485587,1291,1291,1291,1291,0
20230908,183800,125485587,1291,1291,1291,1291,0
20230908,183700,125485587,1291,1291,1291,1291,0
20230908,183600,125485587,1291,1291,1291,1291,0
20230908,183500,125485587,1291,1291,1291,1291,0
20230908,183400,125485587,1291,1291,1291,1291,0
20230908,183300,125485587,1291,1291,1291,1291,0
20230908,183200,125485587,1291,1291,1291,1291,0
20230908,183100,125485587,1291,1291,1291,1291,0
20230908,183000,125485587,1291,1291,1291,1291,0
20230908,182900,125485587,1291,1291,1291,1291,0
20230908,182800,125485587,1291,1291,1291,1291,0
20230908,182700,125485587,1291,1291,1291,1291,0
20230908,182600,125485587,1291,1291,1291,1291,0
20230908,182500,125485587,1291,1291,1291,1291,0
20230908,182400,125485587,1291,1291,1291,1291,0
20230908,182300,125485587,1291,1291,1291,1291,0
20230908,182200,125485587,1291,1291,1291,1291,0
20230908,182100,125485587,1291,1291,1291,1291,0
20230908,182000,125485587,1291,1291,1291,1291,0
20230908,181900,125485587,1291,1291,1291,1291,0
20230908,181800,125485587,1291,1291,1291,1291,7755
20230908,181700,125485587,1291,1291,1291,1291,0
20230908,181600,125485587,1291,1291,1291,1291,0
20230908,181500,125485587,1291,1291,1291,1291,0
20230908,181400,125485587,1291,1291,1291,1291,0
20230908,181300,125485587,1291,1291,1291,1291,0
20230908,181200,125485587,1291,1291,1291,1291,0
20230908,181100,125485587,1291,1291,1291,1291,0
20230908,181000,125485587,1291,1291,1291,1291,0
20230908,180900,125485587,1291,1291,1291,1291,0
20230908,180800,125485587,1291,1291,1291,1291,0
20230908,180700,125485587,1291,1291,1291,1291,0
20230908,180600,125485587,1291,1291,1291,1291,0
20230908,180500,125485587,1291,1291,1291,1291,0
20230908,180400,125485587,1291,1291,1291,1291,0
20230908,180300,125485587,1291,1291,1291,1291,0
20230908,180200,125485587,1291,1291,1291,1291,0
20230908,180100,125485587,1291,1291,1291,1291,0
20230908,180000,125485587,1291,1291,1291,1291,0
20230908,175900,125485587,1291,1291,1291,1291,0
20230908,175800,125485587,1291,1291,1291,1291,0
20230908,175700,125485587,1291,1291,1291,1291,0
20230908,175600,125485587,1291,1291,1291,1291,0
20230908,175500,125485587,1291,1291,1291,1291,0
20230908,175400,125485587,1291,1291,1291,1291,0
20230908,175300,125485587,1291,1291,1291,1291,0
20230908,175200,125485587,1291,1291,1291,1291,0
20230908,175100,125485587,1291,1291,1291,1291,0
20230908,175000,125485587,1291,1291,1291,1291,0
20230908,174900,125485587,1291,1291,1291,1291,0
20230908,174800,125485587,1291,1291,1291,1291,7755
20230908,174700,125485587,1291,1291,1291,1291,0
20230908,174600,125485587,1291,1291,1291,1291,0
20230908,174500,125485587,1291,1291,1291,1291,0
20230908,174400,125485587,1291,1291,1291,1291,0
20230908,174300,125485587,1291,1291,1291,1291,0
20230908,174200,125485587,1291,1291,1291,1291,0
20230908,174100,125485587,1291,1291,1291,1291,0
20230908,174000,125485587,1291,1291,1291,1291,0
20230908,173900,125485587,1291,1291,1291,1291,0
20230908,173800,125485587,1291,1291,1291,1291,0
20230908,173700,125485587,1291,1291,1291,1291,0
20230908,173600,125485587,1291,1291,1291,1291,0
20230908,173500,125485587,1291,1291,1291,1291,0
20230908,173400,125485587,1291,1291,1291,1291,0
20230908,173300,125485587,1291,1291,1291,1291,0
20230908,173200,125485587,1291,1291,1291,1291,0
20230908,173100,125485587,1291,1291,1291,1291,0
20230908,173000,125485587,1291,1291,1291,1291,0
20230908,172900,125485587,1291,1291,1291,1291,0
20230908,172800,125485587,1291,1291,1291,1291,0
20230908,172700,125485587,1291,1291,1291,1291,0
20230908,172600,125485587,1291,1291,1291,1291,0
20230908,172500,125485587,1291,1291,1291,1291,0
20230908,172400,125485587,1291,1291,1291,1291,0
20230908,172300,125485587,1291,1291,1291,1291,0
20230908,172200,125485587,1291,1291,1291,1291,0
20230908,172100,125485587,1291,1291,1291,1291,0
20230908,172000,125485587,1291,1291,1291,1291,0
20230908,171900,125485587,1291,1291,1291,1291,0
20230908,171800,125485587,1291,1291,1291,1291,7755
20230908,171700,125485587,1291,1291,1291,1291,0
20230908,171600,125485587,1291,1291,1291,1291,0
20230908,171500,125485587,1291,1291,1291,1291,0
20230908,171400,125485587,1291,1291,1291,1291,0
20230908,171300,125485587,1291,1291,1291,1291,0
20230908,171200,125485587,1291,1291,1291,1291,0
20230908,171100,125485587,1291,1291,1291,1291,0
20230908,171000,125485587,1291,1291,1291,1291,0
20230908,170900,125485587,1291,1291,1291,1291,0
20230908,170800,125485587,1291,1291,1291,1291,0
20230908,170700,125485587,1291,1291,1291,1291,0
20230908,170600,125485587,1291,1291,1291,1291,0
20230908,170500,125485587,1291,1291,1291,1291,0
20230908,170400,125485587,1291,1291,1291,1291,0
20230908,170300,125485587,1291,1291,1291,1291,0
20230908,170200,125485587,1291,1291,1291,1291,0
20230908,170100,125485587,1291,1291,1291,1291,0
20230908,170000,125485587,1291,1291,1291,1291,0
20230908,165900,125485587,1291,1291,1291,1291,0
20230908,165800,125485587,1291,1291,1291,1291,0
20230908,165700,125485587,1291,1291,1291,1291,0
20230908,165600,125485587,1291,1291,1291,1291,0
20230908,165500,125485587,1291,1291,1291,1291,0
20230908,165400,125485587,1291,1291,1291,1291,0
20230908,165300,125485587,1291,1291,1291,1291,0
20230908,165200,125485587,1291,1291,1291,1291,0
20230908,165100,125485587,1291,1291,1291,1291,0
20230908,165000,125485587,1291,1291,1291,1291,0
20230908,164900,125485587,1291,1291,1291,1291,0
20230908,164800,125485587,1291,1291,1291,1291,7755
20230908,164700,125485587,1291,1291,1291,1291,0
20230908,164600,125485587,1291,1291,1291,1291,0
20230908,164500,125485587,1291,1291,1291,1291,0
20230908,164400,125485587,1291,1291,1291,1291,0
20230908,164300,125485587,1291,1291,1291,1291,0
20230908,164200,125485587,1291,1291,1291,1291,0
20230908,164100,125485587,1291,1291,1291,1291,0
20230908,164000,125485587,1291,1291,1291,1291,0
20230908,163900,125485587,1291,1291,1291,1291,0
20230908,163800,125485587,1291,1291,1291,1291,0
20230908,163700,125485587,1291,1291,1291,1291,0
20230908,163600,125485587,1291,1291,1291,1291,0
20230908,163500,125485587,1291,1291,1291,1291,0
20230908,163400,125485587,1291,1291,1291,1291,0
20230908,163300,125485587,1291,1291,1291,1291,0
20230908,163200,125485587,1291,1291,1291,1291,0
20230908,163100,125485587,1291,1291,1291,1291,0
20230908,163000,125485587,1291,1291,1291,1291,0
20230908,162900,125485587,1291,1291,1291,1291,0
20230908,162800,125485587,1291,1291,1291,1291,0
20230908,162700,125485587,1291,1291,1291,1291,0
20230908,162600,125485587,1291,1291,1291,1291,0
20230908,162500,125485587,1291,1291,1291,1291,0
20230908,162400,125485587,1291,1291,1291,1291,0
20230908,162300,125485587,1291,1291,1291,1291,0
20230908,162200,125485587,1291,1291,1291,1291,0
20230908,162100,125485587,1291,1291,1291,1291,0
20230908,162000,125485587,1291,1291,1291,1291,0
20230908,161900,125485587,1291,1291,1291,1291,0
20230908,161800,125485587,1291,1291,1291,1291,7755
20230908,161700,125485587,1291,1291,1291,1291,0
20230908,161600,125485587,1291,1291,1291,1291,0
20230908,161500,125485587,1291,1291,1291,1291,0
20230908,161400,125485587,1291,1291,1291,1291,0
20230908,161300,125485587,1291,1291,1291,1291,0
20230908,161200,125485587,1291,1291,1291,1291,0
20230908,161100,125485587,1291,1291,1291,1291,0
20230908,161000,125485587,1291,1291,1291,1291,0
20230908,160900,125485587,1291,1291,1291,1291,0
20230908,160800,125485587,1291,1291,1291,1291,0
20230908,160700,125485587,1291,1291,1291,1291,0
20230908,160600,125485587,1291,1291,1291,1291,0
20230908,160500,125485587,1291,1291,1291,1291,0
20230908,160400,125485587,1291,1291,1291,1291,0
20230908,160300,125485587,1291,1291,1291,1291,0
20230908,160200,125485587,1291,1291,1291,1291,0
20230908,160100,125485587,1291,1291,1291,1291,0
20230908,160000,125485587,1291,1291,1291,1291,0
20230908,155900,125485587,1291,1291,1291,1291,0
20230908,155800,125485587,1291,1291,1291,1291,0
20230908,155700,125485587,1291,1291,1291,1291,0
20230908,155600,125485587,1291,1291,1291,1291,0
20230908,155500,125485587,1291,1291,1291,1291,0
20230908,155400,125485587,1291,1291,1291,1291,0
20230908,155300,125485587,1291,1291,1291,1291,0
20230908,155200,125485587,1291,1291,1291,1291,0
20230908,155100,125485587,1291,1291,1291,1291,0
20230908,155000,125485587,1291,1291,1291,1291,0
20230908,154900,125485587,1291,1291,1291,1291,0
20230908,154800,125485587,1291,1291,1291,1291,7755
20230908,154700,125485587,1291,1291,1291,1291,0
20230908,154600,125485587,1291,1291,1291,1291,0
20230908,154500,125485587,1291,1291,1291,1291,0
20230908,154400,125485587,1291,1291,1291,1291,0
20230908,154300,125485587,1291,1291,1291,1291,0
20230908,154200,125485587,1291,1291,1291,1291,0
20230908,154100,125485587,1291,1291,1291,1291,0
20230908,154000,125485587,1291,1291,1291,1291,0
20230908,153900,125485587,1291,1291,1291,1291,0
20230908,153800,125485587,1291,1291,1291,1291,0
20230908,153700,125485587,1291,1291,1291,1291,0
20230908,153600,125485587,1291,1291,1291,1291,0
20230908,153500,125485587,1291,1291,1291,1291,0
20230908,153400,125485587,1291,1291,1291,1291,0
20230908,153300,125485587,1291,1291,1291,1291,0
20230908,153200,125485587,1291,1291,1291,1291,0
20230908,153100,125485587,1291,1291,1291,1291,0
20230908,153000,125485587,1291,1291,1291,1291,7755
20230908,152900,115473882,1292,1292,1292,1292,0
20230908,152800,115473882,1292,1292,1292,1292,0
20230908,152700,115473882,1292,1292,1292,1292,0
20230908,152600,115473882,1292,1292,1292,1292,0
20230908,152500,115473882,1292,1292,1292,1292,0
20230908,152400,115473882,1292,1292,1292,1292,0
20230908,152300,115473882,1292,1292,1292,1292,0
20230908,152200,115473882,1292,1292,1292,1292,0
20230908,152100,115473882,1292,1292,1292,1292,0
20230908,152000,115473882,1292,1292,1292,1292,0
20230908,151900,115473882,1292,1290,1292,1290,2910
20230908,151800,111716551,1289,1288,1289,1288,1966
20230908,151700,109183440,1288,1283,1288,1283,1194
20230908,151600,107649957,1283,1282,1283,1282,9
20230908,151500,107638417,1282,1282,1282,1282,474
20230908,151400,107030749,1282,1282,1282,1282,0
20230908,151300,107030749,1282,1282,1282,1282,12
20230908,151200,107015365,1282,1282,1282,1282,2
20230908,151100,107012801,1282,1282,1282,1282,1
20230908,151000,107011519,1282,1277,1282,1276,123
20230908,150900,106854496,1277,1277,1277,1277,0
20230908,150800,106854496,1277,1277,1278,1276,3315
20230908,150700,102622355,1277,1277,1277,1277,0
20230908,150600,102622355,1277,1282,1282,1277,144
20230908,150500,102438462,1281,1281,1281,1281,2317
20230908,150400,99470385,1277,1277,1277,1277,51
20230908,150300,99405258,1277,1277,1277,1277,0
20230908,150200,99405258,1277,1278,1278,1277,32
20230908,150100,99364382,1278,1278,1278,1278,7
20230908,150000,99355436,1278,1278,1278,1278,1
20230908,145900,99354158,1278,1278,1278,1278,2
20230908,145800,99351602,1277,1277,1277,1277,89
20230908,145700,99237949,1277,1277,1277,1277,21
20230908,145600,99211132,1276,1277,1277,1276,666
20230908,145500,98361182,1277,1278,1278,1277,494
20230908,145400,97730225,1278,1277,1278,1277,170
20230908,145300,97513114,1277,1277,1277,1277,17
20230908,145200,97491405,1277,1277,1277,1277,5
20230908,145100,97485020,1277,1277,1277,1277,22
20230908,145000,97456926,1277,1277,1277,1277,0
20230908,144900,97456926,1277,1280,1280,1277,1322
20230908,144800,95765573,1278,1278,1278,1278,0
20230908,144700,95765573,1278,1278,1278,1278,21
20230908,144600,95738735,1278,1278,1278,1278,0
20230908,144500,95738735,1278,1278,1278,1278,21
20230908,144400,95711897,1279,1278,1279,1278,121
20230908,144300,95557177,1279,1279,1279,1279,0
20230908,144200,95557177,1279,1279,1279,1279,4
20230908,144100,95552061,1279,1279,1279,1279,108
20230908,144000,95413929,1279,1281,1281,1279,86
20230908,143900,95303805,1281,1281,1281,1281,1
20230908,143800,95302524,1279,1281,1281,1279,221
20230908,143700,95019465,1281,1277,1281,1277,23
20230908,143600,94990090,1281,1281,1281,1281,1
20230908,143500,94988809,1277,1278,1278,1277,1670
20230908,143400,92855759,1278,1278,1278,1278,20
20230908,143300,92830199,1278,1278,1278,1277,1112
20230908,143200,91410064,1278,1278,1278,1278,0
20230908,143100,91410064,1278,1279,1279,1278,321
20230908,143000,90999526,1278,1278,1278,1278,22
20230908,142900,90971410,1278,1278,1278,1278,396
20230908,142800,90465322,1276,1276,1276,1276,21
20230908,142700,90438526,1276,1276,1276,1276,0
20230908,142600,90438526,1276,1277,1277,1276,83
20230908,142500,90332617,1281,1276,1281,1276,23
20230908,142400,90303264,1276,1276,1276,1276,1418
20230908,142300,88493896,1276,1276,1276,1276,1001
20230908,142200,87216620,1276,1277,1277,1276,1121
20230908,142100,85786114,1276,1276,1276,1276,1050
20230908,142000,84446314,1276,1276,1276,1276,0
20230908,141900,84446314,1276,1279,1280,1276,154
20230908,141800,84249338,1280,1276,1280,1276,27
20230908,141700,84214866,1277,1278,1278,1277,150
20230908,141600,84023266,1281,1276,1281,1276,22
20230908,141500,83995189,1277,1277,1277,1277,1283
20230908,141400,82356798,1277,1277,1277,1277,600
20230908,141300,81590598,1277,1277,1277,1277,180
20230908,141200,81360738,1277,1277,1277,1277,21
20230908,141100,81333921,1276,1276,1276,1276,22
20230908,141000,81305849,1276,1276,1276,1276,0
20230908,140900,81305849,1276,1276,1276,1276,21
20230908,140800,81279053,1281,1281,1281,1281,1
20230908,140700,81277772,1281,1277,1281,1277,23
20230908,140600,81248393,1276,1276,1276,1276,0
20230908,140500,81248393,1276,1280,1280,1276,24
20230908,140400,81217757,1281,1276,1281,1276,24
20230908,140300,81187124,1276,1276,1276,1276,0
20230908,140200,81187124,1276,1276,1276,1276,21
20230908,140100,81160328,1281,1281,1281,1281,0
20230908,140000,81160328,1281,1276,1281,1276,22
20230908,135900,81132251,1277,1277,1277,1277,21
20230908,135800,81105434,1276,1276,1276,1276,0
20230908,135700,81105434,1276,1276,1276,1276,22
20230908,135600,81077362,1276,1276,1276,1276,0
20230908,135500,81077362,1276,1276,1276,1276,21
20230908,135400,81050566,1276,1276,1276,1276,0
20230908,135300,81050566,1276,1276,1276,1276,21
20230908,135200,81023770,1283,1277,1283,1277,672
20230908,135100,80161739,1282,1282,1282,1282,2
20230908,135000,80159175,1277,1277,1277,1277,22
20230908,134900,80131081,1277,1277,1277,1277,1
20230908,134800,80129804,1276,1276,1276,1276,21
20230908,134700,80103008,1276,1276,1276,1276,0
20230908,134600,80103008,1276,1276,1276,1276,21
20230908,134500,80076212,1275,1275,1276,1275,136
20230908,134400,79902702,1276,1276,1276,1276,670
20230908,134300,79047782,1280,1276,1280,1276,83
20230908,134200,78941630,1276,1276,1276,1276,250
20230908,134100,78622630,1276,1276,1276,1276,21
20230908,134000,78595834,1276,1276,1276,1276,0
20230908,133900,78595834,1276,1283,1283,1276,22
20230908,133800,78567755,1276,1276,1276,1276,21
20230908,133700,78540959,1277,1277,1277,1277,100
20230908,133600,78413259,1276,1276,1276,1276,22
20230908,133500,78385187,1277,1277,1277,1277,0
20230908,133400,78385187,1277,1277,1277,1277,21
20230908,133300,78358370,1277,1278,1283,1277,232
20230908,133200,78061149,1283,1283,1283,1283,1
20230908,133100,78059866,1277,1277,1277,1277,22
20230908,133000,78031772,1283,1283,1283,1283,1
20230908,132900,78030489,1276,1276,1276,1276,21
20230908,132800,78003693,1276,1276,1276,1276,67
20230908,132700,77918201,1276,1276,1276,1276,491
20230908,132600,77291685,1276,1276,1276,1276,21
20230908,132500,77264889,1276,1276,1276,1276,0
20230908,132400,77264889,1276,1276,1276,1276,22
20230908,132300,77236817,1276,1276,1276,1276,0
20230908,132200,77236817,1276,1283,1283,1276,23
20230908,132100,77207456,1276,1276,1276,1276,0
20230908,132000,77207456,1276,1276,1276,1276,21
20230908,131900,77180660,1276,1276,1276,1276,21
20230908,131800,77153864,1276,1276,1276,1276,0
20230908,131700,77153864,1276,1276,1276,1276,22
20230908,131600,77125792,1277,1277,1277,1277,54
20230908,131500,77056834,1278,1280,1280,1278,34
20230908,131400,77013356,1280,1279,1280,1277,52
20230908,131300,76946925,1280,1280,1280,1280,7
20230908,131200,76937965,1277,1277,1277,1277,21
20230908,131100,76911148,1276,1276,1276,1276,0
20230908,131000,76911148,1276,1276,1276,1276,22
20230908,130900,76883076,1276,1276,1276,1276,1
20230908,130800,76881800,1276,1283,1283,1276,31
20230908,130700,76842195,1276,1276,1276,1276,21
20230908,130600,76815399,1277,1277,1277,1277,0
20230908,130500,76815399,1277,1277,1277,1277,21
20230908,130400,76788582,1277,1277,1277,1277,100
20230908,130300,76660882,1278,1279,1279,1278,539
20230908,130200,75972030,1279,1279,1279,1279,6
20230908,130100,75964356,1279,1279,1279,1279,5
20230908,130000,75957961,1277,1277,1277,1277,21
20230908,125900,75931144,1277,1278,1279,1277,599
20230908,125800,75166102,1279,1279,1279,1279,1
20230908,125700,75164823,1280,1280,1280,1280,1
20230908,125600,75163543,1278,1283,1283,1278,536
20230908,125500,74478385,1281,1278,1281,1278,454
20230908,125400,73898170,1278,1283,1283,1278,25
20230908,125300,73866200,1283,1276,1283,1276,23
20230908,125200,73836838,1276,1276,1276,1276,0
20230908,125100,73836838,1276,1276,1276,1276,21
20230908,125000,73810042,1276,1276,1276,1276,0
20230908,124900,73810042,1276,1276,1276,1276,22
20230908,124800,73781970,1276,1276,1276,1276,23
20230908,124700,73752622,1276,1276,1276,1276,737
20230908,124600,72812210,1276,1276,1276,1276,21
20230908,124500,72785414,1279,1277,1279,1277,810
20230908,124400,71749444,1276,1276,1276,1276,21
20230908,124300,71722648,1276,1276,1276,1276,0
20230908,124200,71722648,1276,1276,1276,1276,26
20230908,124100,71689472,1276,1277,1277,1276,47
20230908,124000,71629483,1283,1277,1283,1277,122
20230908,123900,71473662,1278,1278,1278,1278,2
20230908,123800,71471106,1277,1277,1277,1277,1
20230908,123700,71469829,1277,1277,1277,1277,102
20230908,123600,71339575,1276,1276,1276,1276,0
20230908,123500,71339575,1276,1276,1276,1276,24
20230908,123400,71308951,1276,1276,1276,1276,21
20230908,123300,71282155,1283,1283,1283,1283,0
20230908,123200,71282155,1283,1276,1283,1276,1022
20230908,123100,69978076,1283,1283,1283,1283,1
20230908,123000,69976793,1276,1276,1276,1276,22
20230908,122900,69948721,1283,1283,1283,1283,1
20230908,122800,69947438,1275,1278,1283,1275,23
20230908,122700,69918102,1275,1278,1278,1275,26
20230908,122600,69884887,1278,1278,1278,1278,17
20230908,122500,69863161,1278,1278,1278,1278,4
20230908,122400,69858049,1283,1283,1283,1283,10
20230908,122300,69845219,1283,1283,1283,1278,226
20230908,122200,69556371,1275,1275,1275,1275,0
20230908,122100,69556371,1275,1275,1275,1275,21
20230908,122000,69529596,1276,1278,1278,1276,640
20230908,121900,68712777,1278,1278,1278,1278,111
20230908,121800,68570919,1278,1278,1278,1278,171
20230908,121700,68352381,1279,1279,1279,1279,0
20230908,121600,68352381,1279,1279,1279,1279,171
20230908,121500,68133672,1279,1279,1279,1279,21
20230908,121400,68106813,1283,1283,1283,1283,1
20230908,121300,68105530,1280,1280,1280,1280,21
20230908,121200,68078650,1283,1280,1283,1280,63
20230908,121100,67997869,1280,1280,1280,1280,5
20230908,121000,67991469,1280,1280,1280,1280,0
20230908,120900,67991469,1280,1280,1280,1280,24
20230908,120800,67960749,1280,1280,1280,1280,20
20230908,120700,67935149,1281,1281,1281,1281,7
20230908,120600,67926182,1283,1283,1283,1281,42
20230908,120500,67872338,1283,1281,1283,1281,11
20230908,120400,67858245,1281,1282,1282,1281,21
20230908,120300,67831334,1283,1283,1283,1283,1
20230908,120200,67830051,1276,1283,1283,1276,23
20230908,120100,67800696,1276,1276,1276,1276,21
20230908,120000,67773900,1280,1280,1280,1280,0
20230908,115900,67773900,1280,1280,1280,1276,23
20230908,115800,67744544,1276,1276,1276,1276,0
20230908,115700,67744544,1276,1276,1276,1276,121
20230908,115600,67590148,1276,1276,1276,1276,0
20230908,115500,67590148,1276,1277,1277,1276,23
20230908,115400,67560799,1276,1276,1276,1276,21
20230908,115300,67534003,1277,1276,1277,1276,1259
20230908,115200,65927319,1276,1276,1276,1276,21
20230908,115100,65900523,1277,1277,1280,1277,1096
20230908,115000,64500928,1277,1277,1277,1276,1022
20230908,114900,63195835,1279,1277,1279,1277,252
20230908,114800,62873571,1279,1278,1279,1278,5
20230908,114700,62867180,1278,1279,1279,1277,61
20230908,114600,62789233,1279,1278,1279,1278,21
20230908,114500,62762394,1278,1278,1278,1278,1
20230908,114400,62761116,1277,1277,1277,1277,0
20230908,114300,62761116,1277,1280,1280,1277,22
20230908,114200,62733019,1277,1277,1277,1277,22
20230908,114100,62704925,1282,1282,1282,1282,3
20230908,114000,62701079,1277,1277,1277,1277,21
20230908,113900,62674262,1284,1284,1284,1284,1
20230908,113800,62672978,1277,1277,1277,1277,21
20230908,113700,62646161,1284,1284,1284,1284,1
20230908,113600,62644877,1276,1276,1276,1276,22
20230908,113500,62616805,1276,1276,1276,1276,21
20230908,113400,62590009,1275,1275,1275,1275,0
20230908,113300,62590009,1275,1275,1275,1275,21
20230908,113200,62563234,1275,1275,1275,1275,0
20230908,113100,62563234,1275,1275,1275,1275,21
20230908,113000,62536459,1284,1284,1284,1284,1
20230908,112900,62535175,1273,1284,1284,1273,23
20230908,112800,62505885,1273,1273,1273,1273,21
20230908,112700,62479152,1272,1272,1272,1272,1000
20230908,112600,61207152,1271,1271,1271,1271,21
20230908,112500,61180461,1272,1272,1272,1272,2000
20230908,112400,58636461,1272,1272,1272,1272,21
20230908,112300,58609749,1273,1273,1273,1273,1022
20230908,112200,57308743,1273,1273,1273,1273,3000
20230908,112100,53489743,1280,1274,1280,1274,1021
20230908,112000,52182989,1284,1283,1284,1272,1250
20230908,111900,50590007,1271,1278,1278,1271,321
20230908,111800,50179916,1271,1272,1272,1271,3100
20230908,111700,46237737,1272,1272,1272,1272,21
20230908,111600,46211025,1272,1272,1272,1272,22
20230908,111500,46183041,1278,1278,1278,1278,1
20230908,111400,46181763,1272,1278,1278,1271,32
20230908,111300,46141020,1278,1277,1278,1255,10051
20230908,111200,33357734,1278,1279,1279,1277,453
20230908,111100,32778839,1279,1279,1279,1279,0
20230908,111000,32778839,1279,1279,1279,1279,1
20230908,110900,32777560,1278,1278,1278,1278,222
20230908,110800,32493844,1278,1278,1278,1278,0
20230908,110700,32493844,1278,1278,1278,1278,21
20230908,110600,32467006,1278,1278,1278,1278,0
20230908,110500,32467006,1278,1278,1278,1278,21
20230908,110400,32440168,1279,1279,1279,1279,0
20230908,110300,32440168,1279,1280,1280,1279,1095
20230908,110200,31039660,1280,1279,1280,1279,27
20230908,110100,31005122,1280,1280,1280,1280,211
20230908,110000,30735042,1280,1280,1280,1280,21
20230908,105900,30708162,1280,1280,1280,1280,0
20230908,105800,30708162,1280,1280,1280,1280,21
20230908,105700,30681282,1280,1280,1280,1280,38
20230908,105600,30632642,1281,1281,1281,1281,0
20230908,105500,30632642,1281,1281,1281,1280,105
20230908,105400,30498237,1280,1280,1280,1280,0
20230908,105300,30498237,1280,1280,1280,1280,21
20230908,105200,30471357,1279,1279,1279,1279,0
20230908,105100,30471357,1279,1279,1279,1279,241
20230908,105000,30163118,1279,1279,1279,1279,21
20230908,104900,30136259,1280,1280,1280,1280,872
20230908,104800,29020099,1280,1281,1281,1280,40
20230908,104700,28968894,1280,1281,1281,1280,1332
20230908,104600,27263933,1281,1281,1281,1281,18
20230908,104500,27240875,1281,1281,1281,1281,200
20230908,104400,26984675,1282,1282,1282,1282,5
20230908,104300,26978265,1281,1281,1281,1281,968
20230908,104200,25738257,1287,1287,1287,1287,0
20230908,104100,25738257,1287,1281,1287,1281,23
20230908,104000,25708788,1281,1281,1281,1281,13
20230908,103900,25692135,1281,1281,1281,1281,8
20230908,103800,25681887,1288,1288,1288,1288,1
20230908,103700,25680599,1280,1281,1281,1280,42
20230908,103600,25626838,1281,1281,1281,1281,1
20230908,103500,25625557,1280,1280,1280,1280,0
20230908,103400,25625557,1280,1280,1280,1280,21
20230908,103300,25598677,1280,1280,1280,1280,0
20230908,103200,25598677,1280,1280,1280,1280,41
20230908,103100,25546197,1281,1281,1281,1281,1
20230908,103000,25544916,1280,1281,1281,1280,4422
20230908,102900,19883563,1281,1281,1281,1281,22
20230908,102800,19855381,1281,1281,1281,1281,0
20230908,102700,19855381,1281,1288,1288,1281,28
20230908,102600,19819464,1288,1288,1288,1288,1
20230908,102500,19818176,1281,1281,1281,1281,21
20230908,102400,19791275,1281,1281,1281,1281,21
20230908,102300,19764374,1281,1282,1282,1281,72
20230908,102200,19672104,1282,1282,1282,1282,40
20230908,102100,19620824,1283,1283,1283,1283,1
20230908,102000,19619541,1283,1283,1283,1283,9
20230908,101900,19607994,1282,1282,1282,1282,0
20230908,101800,19607994,1282,1282,1282,1282,21
20230908,101700,19581072,1286,1284,1286,1283,587
20230908,101600,18827927,1288,1288,1288,1288,1
20230908,101500,18826639,1284,1284,1284,1284,662
20230908,101400,17976631,1284,1284,1284,1284,0
20230908,101300,17976631,1284,1288,1288,1284,41
20230908,101200,17923907,1284,1284,1284,1284,0
20230908,101100,17923907,1284,1288,1288,1284,31
20230908,101000,17884063,1284,1284,1284,1284,21
20230908,100900,17857099,1288,1285,1288,1285,11
20230908,100800,17842961,1284,1284,1284,1284,22
20230908,100700,17814713,1284,1284,1284,1284,0
20230908,100600,17814713,1284,1284,1284,1284,21
20230908,100500,17787749,1285,1284,1285,1284,22
20230908,100400,17759500,1284,1284,1284,1284,0
20230908,100300,17759500,1284,1284,1284,1284,21
20230908,100200,17732536,1285,1285,1285,1285,1
20230908,100100,17731251,1284,1284,1284,1284,57
20230908,100000,17658063,1285,1285,1285,1285,1
20230908,095900,17656778,1285,1285,1285,1285,1
20230908,095800,17655493,1287,1287,1287,1287,5
20230908,095700,17649058,1287,1287,1287,1287,0
20230908,095600,17649058,1287,1285,1287,1284,1008
20230908,095500,16354320,1287,1287,1287,1287,1
20230908,095400,16353033,1285,1285,1285,1285,22
20230908,095300,16324763,1285,1285,1285,1285,0
20230908,095200,16324763,1285,1286,1286,1285,558
20230908,095100,15607196,1286,1286,1286,1286,33
20230908,095000,15564758,1285,1285,1285,1285,0
20230908,094900,15564758,1285,1288,1288,1285,121
20230908,094800,15408973,1285,1285,1285,1285,589
20230908,094700,14652108,1285,1285,1285,1285,41
20230908,094600,14599423,1287,1287,1287,1287,2
20230908,094500,14596849,1285,1285,1285,1285,0
20230908,094400,14596849,1285,1285,1285,1285,673
20230908,094300,13732044,1286,1287,1287,1286,4016
20230908,094200,8567430,1287,1286,1287,1286,42
20230908,094100,8513406,1286,1286,1286,1286,0
20230908,094000,8513406,1286,1286,1286,1286,21
20230908,093900,8486400,1293,1286,1293,1286,2880
20230908,093800,4782713,1293,1293,1293,1293,1
20230908,093700,4781420,1293,1286,1293,1286,22
20230908,093600,4753121,1292,1292,1292,1292,9
20230908,093500,4741493,1292,1286,1292,1286,26
20230908,093400,4708033,1293,1293,1293,1293,99
20230908,093300,4580026,1286,1293,1293,1286,22
20230908,093200,4551727,1293,1286,1293,1286,24
20230908,093100,4520842,1293,1293,1293,1293,0
20230908,093000,4520842,1293,1286,1293,1286,172
20230908,092900,4299043,1290,1287,1290,1287,21
20230908,092800,4272013,1287,1287,1287,1287,2
20230908,092700,4269439,1288,1290,1290,1288,6
20230908,092600,4261705,1285,1285,1285,1285,30
20230908,092500,4223155,1286,1287,1287,1286,1006
20230908,092400,2929427,1287,1287,1287,1287,0
20230908,092300,2929427,1287,1287,1287,1287,33
20230908,092200,2886956,1288,1288,1288,1288,0
20230908,092100,2886956,1288,1288,1288,1288,10
20230908,092000,2874076,1287,1287,1287,1287,21
20230908,091900,2847049,1287,1287,1287,1287,0
20230908,091800,2847049,1287,1287,1287,1287,22
20230908,091700,2818735,1287,1290,1290,1287,3
20230908,091600,2814871,1286,1286,1286,1286,22
20230908,091500,2786579,1286,1286,1286,1286,43
20230908,091400,2731281,1286,1286,1286,1286,22
20230908,091300,2702989,1290,1290,1290,1290,5
20230908,091200,2696539,1290,1290,1290,1290,20
20230908,091100,2670739,1290,1290,1290,1290,0
20230908,091000,2670739,1290,1290,1290,1290,5
20230908,090900,2664289,1284,1290,1290,1284,175
20230908,090800,2438689,1294,1294,1294,1294,0
20230908,090700,2438689,1294,1294,1294,1294,0
20230908,090600,2438689,1294,1294,1294,1294,0
20230908,090500,2438689,1294,1285,1294,1284,301
20230908,090400,2052095,1294,1294,1294,1294,0
20230908,090300,2052095,1294,1284,1294,1284,126
20230908,090200,1889071,1295,1284,1295,1284,219
20230908,090100,1607720,1284,1284,1284,1284,0
20230908,090000,1607720,1284,1284,1284,1284,1233