KissMeData/084680/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194100,133303050,1307,1307,1307,1307,1604
20230907,194000,133303050,1307,1307,1307,1307,0
20230907,193900,133303050,1307,1307,1307,1307,0
20230907,193800,133303050,1307,1307,1307,1307,0
20230907,193700,133303050,1307,1307,1307,1307,0
20230907,193600,133303050,1307,1307,1307,1307,0
20230907,193500,133303050,1307,1307,1307,1307,0
20230907,193400,133303050,1307,1307,1307,1307,0
20230907,193300,133303050,1307,1307,1307,1307,0
20230907,193200,133303050,1307,1307,1307,1307,0
20230907,193100,133303050,1307,1307,1307,1307,0
20230907,193000,133303050,1307,1307,1307,1307,0
20230907,192900,133303050,1307,1307,1307,1307,0
20230907,192800,133303050,1307,1307,1307,1307,0
20230907,192700,133303050,1307,1307,1307,1307,0
20230907,192600,133303050,1307,1307,1307,1307,0
20230907,192500,133303050,1307,1307,1307,1307,0
20230907,192400,133303050,1307,1307,1307,1307,0
20230907,192300,133303050,1307,1307,1307,1307,0
20230907,192200,133303050,1307,1307,1307,1307,0
20230907,192100,133303050,1307,1307,1307,1307,0
20230907,192000,133303050,1307,1307,1307,1307,0
20230907,191900,133303050,1307,1307,1307,1307,0
20230907,191800,133303050,1307,1307,1307,1307,0
20230907,191700,133303050,1307,1307,1307,1307,0
20230907,191600,133303050,1307,1307,1307,1307,0
20230907,191500,133303050,1307,1307,1307,1307,0
20230907,191400,133303050,1307,1307,1307,1307,0
20230907,191300,133303050,1307,1307,1307,1307,0
20230907,191200,133303050,1307,1307,1307,1307,0
20230907,191100,133303050,1307,1307,1307,1307,1604
20230907,191000,133303050,1307,1307,1307,1307,0
20230907,190900,133303050,1307,1307,1307,1307,0
20230907,190800,133303050,1307,1307,1307,1307,0
20230907,190700,133303050,1307,1307,1307,1307,0
20230907,190600,133303050,1307,1307,1307,1307,0
20230907,190500,133303050,1307,1307,1307,1307,0
20230907,190400,133303050,1307,1307,1307,1307,0
20230907,190300,133303050,1307,1307,1307,1307,0
20230907,190200,133303050,1307,1307,1307,1307,0
20230907,190100,133303050,1307,1307,1307,1307,0
20230907,190000,133303050,1307,1307,1307,1307,0
20230907,185900,133303050,1307,1307,1307,1307,0
20230907,185800,133303050,1307,1307,1307,1307,0
20230907,185700,133303050,1307,1307,1307,1307,0
20230907,185600,133303050,1307,1307,1307,1307,0
20230907,185500,133303050,1307,1307,1307,1307,0
20230907,185400,133303050,1307,1307,1307,1307,0
20230907,185300,133303050,1307,1307,1307,1307,0
20230907,185200,133303050,1307,1307,1307,1307,0
20230907,185100,133303050,1307,1307,1307,1307,0
20230907,185000,133303050,1307,1307,1307,1307,0
20230907,184900,133303050,1307,1307,1307,1307,0
20230907,184800,133303050,1307,1307,1307,1307,0
20230907,184700,133303050,1307,1307,1307,1307,0
20230907,184600,133303050,1307,1307,1307,1307,0
20230907,184500,133303050,1307,1307,1307,1307,0
20230907,184400,133303050,1307,1307,1307,1307,0
20230907,184300,133303050,1307,1307,1307,1307,0
20230907,184200,133303050,1307,1307,1307,1307,0
20230907,184100,133303050,1307,1307,1307,1307,1604
20230907,184000,133303050,1307,1307,1307,1307,0
20230907,183900,133303050,1307,1307,1307,1307,0
20230907,183800,133303050,1307,1307,1307,1307,0
20230907,183700,133303050,1307,1307,1307,1307,0
20230907,183600,133303050,1307,1307,1307,1307,0
20230907,183500,133303050,1307,1307,1307,1307,0
20230907,183400,133303050,1307,1307,1307,1307,0
20230907,183300,133303050,1307,1307,1307,1307,0
20230907,183200,133303050,1307,1307,1307,1307,0
20230907,183100,133303050,1307,1307,1307,1307,0
20230907,183000,133303050,1307,1307,1307,1307,0
20230907,182900,133303050,1307,1307,1307,1307,0
20230907,182800,133303050,1307,1307,1307,1307,0
20230907,182700,133303050,1307,1307,1307,1307,0
20230907,182600,133303050,1307,1307,1307,1307,0
20230907,182500,133303050,1307,1307,1307,1307,0
20230907,182400,133303050,1307,1307,1307,1307,0
20230907,182300,133303050,1307,1307,1307,1307,0
20230907,182200,133303050,1307,1307,1307,1307,0
20230907,182100,133303050,1307,1307,1307,1307,0
20230907,182000,133303050,1307,1307,1307,1307,0
20230907,181900,133303050,1307,1307,1307,1307,0
20230907,181800,133303050,1307,1307,1307,1307,0
20230907,181700,133303050,1307,1307,1307,1307,0
20230907,181600,133303050,1307,1307,1307,1307,0
20230907,181500,133303050,1307,1307,1307,1307,0
20230907,181400,133303050,1307,1307,1307,1307,0
20230907,181300,133303050,1307,1307,1307,1307,0
20230907,181200,133303050,1307,1307,1307,1307,0
20230907,181100,133303050,1307,1307,1307,1307,1604
20230907,181000,133303050,1307,1307,1307,1307,0
20230907,180900,133303050,1307,1307,1307,1307,0
20230907,180800,133303050,1307,1307,1307,1307,0
20230907,180700,133303050,1307,1307,1307,1307,0
20230907,180600,133303050,1307,1307,1307,1307,0
20230907,180500,133303050,1307,1307,1307,1307,0
20230907,180400,133303050,1307,1307,1307,1307,0
20230907,180300,133303050,1307,1307,1307,1307,0
20230907,180200,133303050,1307,1307,1307,1307,0
20230907,180100,133303050,1307,1307,1307,1307,0
20230907,180000,133303050,1307,1307,1307,1307,0
20230907,175900,133303050,1307,1307,1307,1307,0
20230907,175800,133303050,1307,1307,1307,1307,0
20230907,175700,133303050,1307,1307,1307,1307,0
20230907,175600,133303050,1307,1307,1307,1307,0
20230907,175500,133303050,1307,1307,1307,1307,0
20230907,175400,133303050,1307,1307,1307,1307,0
20230907,175300,133303050,1307,1307,1307,1307,0
20230907,175200,133303050,1307,1307,1307,1307,0
20230907,175100,133303050,1307,1307,1307,1307,0
20230907,175000,133303050,1307,1307,1307,1307,0
20230907,174900,133303050,1307,1307,1307,1307,0
20230907,174800,133303050,1307,1307,1307,1307,0
20230907,174700,133303050,1307,1307,1307,1307,0
20230907,174600,133303050,1307,1307,1307,1307,0
20230907,174500,133303050,1307,1307,1307,1307,0
20230907,174400,133303050,1307,1307,1307,1307,0
20230907,174300,133303050,1307,1307,1307,1307,0
20230907,174200,133303050,1307,1307,1307,1307,0
20230907,174100,133303050,1307,1307,1307,1307,1604
20230907,174000,133303050,1307,1307,1307,1307,0
20230907,173900,133303050,1307,1307,1307,1307,0
20230907,173800,133303050,1307,1307,1307,1307,0
20230907,173700,133303050,1307,1307,1307,1307,0
20230907,173600,133303050,1307,1307,1307,1307,0
20230907,173500,133303050,1307,1307,1307,1307,0
20230907,173400,133303050,1307,1307,1307,1307,0
20230907,173300,133303050,1307,1307,1307,1307,0
20230907,173200,133303050,1307,1307,1307,1307,0
20230907,173100,133303050,1307,1307,1307,1307,0
20230907,173000,133303050,1307,1307,1307,1307,0
20230907,172900,133303050,1307,1307,1307,1307,0
20230907,172800,133303050,1307,1307,1307,1307,0
20230907,172700,133303050,1307,1307,1307,1307,0
20230907,172600,133303050,1307,1307,1307,1307,0
20230907,172500,133303050,1307,1307,1307,1307,0
20230907,172400,133303050,1307,1307,1307,1307,0
20230907,172300,133303050,1307,1307,1307,1307,0
20230907,172200,133303050,1307,1307,1307,1307,0
20230907,172100,133303050,1307,1307,1307,1307,0
20230907,172000,133303050,1307,1307,1307,1307,0
20230907,171900,133303050,1307,1307,1307,1307,0
20230907,171800,133303050,1307,1307,1307,1307,0
20230907,171700,133303050,1307,1307,1307,1307,0
20230907,171600,133303050,1307,1307,1307,1307,0
20230907,171500,133303050,1307,1307,1307,1307,0
20230907,171400,133303050,1307,1307,1307,1307,0
20230907,171300,133303050,1307,1307,1307,1307,0
20230907,171200,133303050,1307,1307,1307,1307,0
20230907,171100,133303050,1307,1307,1307,1307,1604
20230907,171000,133303050,1307,1307,1307,1307,0
20230907,170900,133303050,1307,1307,1307,1307,0
20230907,170800,133303050,1307,1307,1307,1307,0
20230907,170700,133303050,1307,1307,1307,1307,0
20230907,170600,133303050,1307,1307,1307,1307,0
20230907,170500,133303050,1307,1307,1307,1307,0
20230907,170400,133303050,1307,1307,1307,1307,0
20230907,170300,133303050,1307,1307,1307,1307,0
20230907,170200,133303050,1307,1307,1307,1307,0
20230907,170100,133303050,1307,1307,1307,1307,0
20230907,170000,133303050,1307,1307,1307,1307,0
20230907,165900,133303050,1307,1307,1307,1307,0
20230907,165800,133303050,1307,1307,1307,1307,0
20230907,165700,133303050,1307,1307,1307,1307,0
20230907,165600,133303050,1307,1307,1307,1307,0
20230907,165500,133303050,1307,1307,1307,1307,0
20230907,165400,133303050,1307,1307,1307,1307,0
20230907,165300,133303050,1307,1307,1307,1307,0
20230907,165200,133303050,1307,1307,1307,1307,0
20230907,165100,133303050,1307,1307,1307,1307,0
20230907,165000,133303050,1307,1307,1307,1307,0
20230907,164900,133303050,1307,1307,1307,1307,0
20230907,164800,133303050,1307,1307,1307,1307,0
20230907,164700,133303050,1307,1307,1307,1307,0
20230907,164600,133303050,1307,1307,1307,1307,0
20230907,164500,133303050,1307,1307,1307,1307,0
20230907,164400,133303050,1307,1307,1307,1307,0
20230907,164300,133303050,1307,1307,1307,1307,0
20230907,164200,133303050,1307,1307,1307,1307,0
20230907,164100,133303050,1307,1307,1307,1307,1604
20230907,164000,133303050,1307,1307,1307,1307,0
20230907,163900,133303050,1307,1307,1307,1307,0
20230907,163800,133303050,1307,1307,1307,1307,0
20230907,163700,133303050,1307,1307,1307,1307,0
20230907,163600,133303050,1307,1307,1307,1307,0
20230907,163500,133303050,1307,1307,1307,1307,0
20230907,163400,133303050,1307,1307,1307,1307,0
20230907,163300,133303050,1307,1307,1307,1307,0
20230907,163200,133303050,1307,1307,1307,1307,0
20230907,163100,133303050,1307,1307,1307,1307,0
20230907,163000,133303050,1307,1307,1307,1307,0
20230907,162900,133303050,1307,1307,1307,1307,0
20230907,162800,133303050,1307,1307,1307,1307,0
20230907,162700,133303050,1307,1307,1307,1307,0
20230907,162600,133303050,1307,1307,1307,1307,0
20230907,162500,133303050,1307,1307,1307,1307,0
20230907,162400,133303050,1307,1307,1307,1307,0
20230907,162300,133303050,1307,1307,1307,1307,0
20230907,162200,133303050,1307,1307,1307,1307,0
20230907,162100,133303050,1307,1307,1307,1307,0
20230907,162000,133303050,1307,1307,1307,1307,0
20230907,161900,133303050,1307,1307,1307,1307,0
20230907,161800,133303050,1307,1307,1307,1307,0
20230907,161700,133303050,1307,1307,1307,1307,0
20230907,161600,133303050,1307,1307,1307,1307,0
20230907,161500,133303050,1307,1307,1307,1307,0
20230907,161400,133303050,1307,1307,1307,1307,0
20230907,161300,133303050,1307,1307,1307,1307,0
20230907,161200,133303050,1307,1307,1307,1307,0
20230907,161100,133303050,1307,1307,1307,1307,1604
20230907,161000,133303050,1307,1307,1307,1307,0
20230907,160900,133303050,1307,1307,1307,1307,0
20230907,160800,133303050,1307,1307,1307,1307,0
20230907,160700,133303050,1307,1307,1307,1307,0
20230907,160600,133303050,1307,1307,1307,1307,0
20230907,160500,133303050,1307,1307,1307,1307,0
20230907,160400,133303050,1307,1307,1307,1307,0
20230907,160300,133303050,1307,1307,1307,1307,0
20230907,160200,133303050,1307,1307,1307,1307,0
20230907,160100,133303050,1307,1307,1307,1307,0
20230907,160000,133303050,1307,1307,1307,1307,0
20230907,155900,133303050,1307,1307,1307,1307,0
20230907,155800,133303050,1307,1307,1307,1307,0
20230907,155700,133303050,1307,1307,1307,1307,0
20230907,155600,133303050,1307,1307,1307,1307,0
20230907,155500,133303050,1307,1307,1307,1307,0
20230907,155400,133303050,1307,1307,1307,1307,0
20230907,155300,133303050,1307,1307,1307,1307,0
20230907,155200,133303050,1307,1307,1307,1307,0
20230907,155100,133303050,1307,1307,1307,1307,0
20230907,155000,133303050,1307,1307,1307,1307,0
20230907,154900,133303050,1307,1307,1307,1307,0
20230907,154800,133303050,1307,1307,1307,1307,0
20230907,154700,133303050,1307,1307,1307,1307,0
20230907,154600,133303050,1307,1307,1307,1307,0
20230907,154500,133303050,1307,1307,1307,1307,0
20230907,154400,133303050,1307,1307,1307,1307,0
20230907,154300,133303050,1307,1307,1307,1307,0
20230907,154200,133303050,1307,1307,1307,1307,0
20230907,154100,133303050,1307,1307,1307,1307,1604
20230907,154000,133303050,1307,1307,1307,1307,0
20230907,153900,133303050,1307,1307,1307,1307,0
20230907,153800,133303050,1307,1307,1307,1307,0
20230907,153700,133303050,1307,1307,1307,1307,0
20230907,153600,133303050,1307,1307,1307,1307,0
20230907,153500,133303050,1307,1307,1307,1307,0
20230907,153400,133303050,1307,1307,1307,1307,0
20230907,153300,133303050,1307,1307,1307,1307,0
20230907,153200,133303050,1307,1307,1307,1307,0
20230907,153100,133303050,1307,1307,1307,1307,0
20230907,153000,133303050,1307,1307,1307,1307,1604
20230907,152900,131206622,1311,1311,1311,1311,0
20230907,152800,131206622,1311,1311,1311,1311,0
20230907,152700,131206622,1311,1311,1311,1311,0
20230907,152600,131206622,1311,1311,1311,1311,0
20230907,152500,131206622,1311,1311,1311,1311,0
20230907,152400,131206622,1311,1311,1311,1311,0
20230907,152300,131206622,1311,1311,1311,1311,0
20230907,152200,131206622,1311,1311,1311,1311,0
20230907,152100,131206622,1311,1311,1311,1311,0
20230907,152000,131206622,1311,1311,1311,1311,0
20230907,151900,131206622,1311,1310,1311,1309,2117
20230907,151800,128433429,1309,1310,1310,1309,53
20230907,151700,128364047,1309,1309,1310,1309,67
20230907,151600,128276337,1309,1309,1309,1309,71
20230907,151500,128183398,1309,1309,1309,1309,2055
20230907,151400,125493403,1310,1310,1310,1310,100
20230907,151300,125362403,1310,1310,1310,1310,450
20230907,151200,124772903,1310,1310,1310,1310,600
20230907,151100,123986903,1310,1309,1310,1309,83
20230907,151000,123878226,1310,1310,1310,1310,0
20230907,150900,123878226,1310,1310,1310,1310,1
20230907,150800,123876916,1308,1310,1310,1308,122
20230907,150700,123717338,1308,1309,1309,1308,3621
20230907,150600,118981038,1309,1308,1309,1308,84
20230907,150500,118871155,1307,1308,1308,1307,397
20230907,150400,118352184,1308,1308,1308,1308,71
20230907,150300,118259316,1310,1310,1310,1310,0
20230907,150200,118259316,1310,1310,1310,1310,0
20230907,150100,118259316,1310,1310,1310,1310,550
20230907,150000,117538816,1310,1310,1310,1310,98
20230907,145900,117410436,1308,1309,1309,1308,57
20230907,145800,117335827,1309,1308,1309,1308,91
20230907,145700,117216772,1308,1308,1308,1308,0
20230907,145600,117216772,1308,1308,1308,1308,1
20230907,145500,117215464,1308,1308,1308,1308,0
20230907,145400,117215464,1308,1308,1308,1308,0
20230907,145300,117215464,1308,1308,1308,1308,100
20230907,145200,117084664,1307,1307,1307,1307,17
20230907,145100,117062445,1308,1308,1308,1308,0
20230907,145000,117062445,1308,1308,1308,1308,0
20230907,144900,117062445,1308,1307,1308,1307,47
20230907,144800,117000986,1308,1307,1308,1307,22
20230907,144700,116972231,1307,1307,1307,1307,0
20230907,144600,116972231,1307,1307,1307,1307,20
20230907,144500,116946091,1308,1308,1308,1308,10
20230907,144400,116933011,1307,1307,1307,1307,9
20230907,144300,116921248,1308,1308,1308,1307,29
20230907,144200,116883334,1307,1307,1307,1307,21
20230907,144100,116855887,1308,1308,1308,1308,0
20230907,144000,116855887,1308,1307,1308,1307,46
20230907,143900,116795753,1307,1307,1307,1307,0
20230907,143800,116795753,1307,1307,1307,1307,32
20230907,143700,116753929,1307,1307,1307,1307,23
20230907,143600,116723868,1307,1307,1307,1307,28
20230907,143500,116687272,1307,1307,1307,1307,1
20230907,143400,116685965,1308,1308,1308,1308,0
20230907,143300,116685965,1308,1309,1309,1308,43
20230907,143200,116629713,1310,1310,1310,1310,0
20230907,143100,116629713,1310,1310,1310,1310,0
20230907,143000,116629713,1310,1310,1310,1310,0
20230907,142900,116629713,1310,1310,1310,1310,0
20230907,142800,116629713,1310,1310,1310,1310,0
20230907,142700,116629713,1310,1309,1310,1309,29
20230907,142600,116591747,1309,1309,1309,1309,0
20230907,142500,116591747,1309,1309,1309,1309,0
20230907,142400,116591747,1309,1309,1309,1309,0
20230907,142300,116591747,1309,1309,1309,1309,167
20230907,142200,116373144,1309,1309,1309,1309,1000
20230907,142100,115064144,1308,1308,1308,1308,101
20230907,142000,114932036,1307,1307,1307,1307,50
20230907,141900,114866686,1309,1309,1309,1309,0
20230907,141800,114866686,1309,1309,1309,1309,0
20230907,141700,114866686,1309,1309,1309,1309,0
20230907,141600,114866686,1309,1309,1309,1309,0
20230907,141500,114866686,1309,1309,1309,1309,10
20230907,141400,114853596,1309,1309,1309,1309,0
20230907,141300,114853596,1309,1308,1309,1308,50
20230907,141200,114788184,1309,1309,1309,1309,60
20230907,141100,114709644,1309,1309,1309,1309,211
20230907,141000,114433445,1309,1309,1309,1309,113
20230907,140900,114285528,1306,1306,1306,1306,0
20230907,140800,114285528,1306,1306,1306,1306,0
20230907,140700,114285528,1306,1306,1306,1306,0
20230907,140600,114285528,1306,1306,1306,1306,1
20230907,140500,114284222,1306,1305,1306,1304,2145
20230907,140400,111484952,1304,1304,1304,1304,0
20230907,140300,111484952,1304,1304,1304,1304,63
20230907,140200,111402800,1305,1305,1305,1305,6
20230907,140100,111394970,1304,1306,1306,1304,2956
20230907,140000,107537758,1307,1309,1309,1307,4263
20230907,135900,101964601,1309,1312,1312,1309,6000
20230907,135800,94103165,1312,1314,1314,1312,2230
20230907,135700,91175381,1315,1315,1315,1315,76
20230907,135600,91075441,1317,1316,1317,1315,2001
20230907,135500,88443302,1317,1316,1317,1316,60
20230907,135400,88364304,1316,1316,1316,1316,13
20230907,135300,88347196,1316,1316,1316,1316,13
20230907,135200,88330088,1316,1316,1316,1316,13
20230907,135100,88312980,1316,1316,1316,1316,37
20230907,135000,88264288,1316,1316,1317,1316,74
20230907,134900,88166903,1317,1318,1318,1317,1975
20230907,134800,85565826,1318,1318,1318,1318,59
20230907,134700,85488064,1320,1320,1320,1320,26
20230907,134600,85453744,1324,1324,1324,1324,0
20230907,134500,85453744,1324,1324,1324,1324,0
20230907,134400,85453744,1324,1324,1324,1324,0
20230907,134300,85453744,1324,1324,1324,1324,0
20230907,134200,85453744,1324,1319,1324,1319,410
20230907,134100,84911641,1318,1318,1318,1318,0
20230907,134000,84911641,1318,1318,1318,1318,0
20230907,133900,84911641,1318,1318,1318,1318,0
20230907,133800,84911641,1318,1318,1318,1318,0
20230907,133700,84911641,1318,1318,1318,1318,0
20230907,133600,84911641,1318,1318,1318,1318,0
20230907,133500,84911641,1318,1318,1318,1318,6
20230907,133400,84903733,1318,1318,1318,1318,0
20230907,133300,84903733,1318,1317,1318,1317,111
20230907,133200,84757451,1318,1318,1318,1318,0
20230907,133100,84757451,1318,1318,1318,1318,1602
20230907,133000,82646015,1318,1318,1318,1318,12
20230907,132900,82630199,1318,1318,1318,1318,9
20230907,132800,82618337,1318,1319,1319,1318,2290
20230907,132700,79598129,1320,1320,1320,1320,0
20230907,132600,79598129,1320,1320,1320,1320,160
20230907,132500,79386929,1319,1319,1319,1319,0
20230907,132400,79386929,1319,1319,1319,1319,0
20230907,132300,79386929,1319,1319,1319,1319,212
20230907,132200,79107301,1319,1319,1319,1319,8
20230907,132100,79096749,1319,1319,1319,1319,99
20230907,132000,78966168,1319,1319,1319,1319,0
20230907,131900,78966168,1319,1319,1319,1319,161
20230907,131800,78753809,1319,1318,1319,1318,94
20230907,131700,78629837,1318,1318,1318,1318,21
20230907,131600,78602159,1318,1318,1318,1318,9
20230907,131500,78590297,1320,1320,1320,1320,0
20230907,131400,78590297,1320,1320,1320,1320,4
20230907,131300,78585017,1320,1320,1320,1320,1
20230907,131200,78583697,1319,1319,1319,1319,0
20230907,131100,78583697,1319,1319,1319,1319,0
20230907,131000,78583697,1319,1319,1319,1319,36
20230907,130900,78536213,1319,1319,1319,1319,0
20230907,130800,78536213,1319,1319,1319,1319,0
20230907,130700,78536213,1319,1319,1319,1319,70
20230907,130600,78443883,1318,1318,1318,1318,10
20230907,130500,78430703,1319,1319,1319,1319,0
20230907,130400,78430703,1319,1319,1319,1319,18
20230907,130300,78406961,1318,1318,1318,1318,9
20230907,130200,78395099,1319,1319,1319,1319,0
20230907,130100,78395099,1319,1319,1319,1319,8
20230907,130000,78384547,1318,1318,1318,1318,10
20230907,125900,78371367,1318,1318,1318,1318,0
20230907,125800,78371367,1318,1318,1318,1318,11
20230907,125700,78356869,1319,1318,1319,1318,10
20230907,125600,78343687,1318,1318,1318,1318,13
20230907,125500,78326553,1318,1318,1318,1318,31
20230907,125400,78285695,1318,1318,1318,1318,13
20230907,125300,78268561,1318,1318,1319,1318,25
20230907,125200,78235610,1318,1318,1318,1318,21
20230907,125100,78207932,1318,1318,1318,1318,27
20230907,125000,78172346,1319,1318,1319,1318,32
20230907,124900,78130168,1319,1319,1319,1319,9
20230907,124800,78118297,1318,1318,1318,1318,17
20230907,124700,78095891,1318,1318,1318,1318,8
20230907,124600,78085347,1319,1318,1319,1318,886
20230907,124500,76917594,1318,1318,1318,1318,8
20230907,124400,76907050,1318,1318,1318,1318,9
20230907,124300,76895188,1318,1318,1318,1318,9
20230907,124200,76883326,1318,1318,1318,1318,8
20230907,124100,76872782,1318,1318,1318,1318,8
20230907,124000,76862238,1318,1318,1318,1318,8
20230907,123900,76851694,1318,1318,1318,1318,0
20230907,123800,76851694,1318,1319,1319,1318,9
20230907,123700,76839831,1318,1318,1318,1318,0
20230907,123600,76839831,1318,1318,1318,1318,8
20230907,123500,76829287,1318,1318,1318,1318,0
20230907,123400,76829287,1318,1318,1318,1318,8
20230907,123300,76818743,1318,1318,1318,1318,8
20230907,123200,76808199,1318,1318,1318,1318,18
20230907,123100,76784475,1318,1318,1318,1318,0
20230907,123000,76784475,1318,1318,1318,1318,8
20230907,122900,76773931,1318,1318,1318,1318,8
20230907,122800,76763387,1319,1319,1319,1319,0
20230907,122700,76763387,1319,1318,1319,1318,14
20230907,122600,76744927,1318,1318,1318,1318,13
20230907,122500,76727793,1318,1318,1318,1318,6
20230907,122400,76719885,1318,1318,1318,1318,6
20230907,122300,76711977,1318,1318,1318,1318,6
20230907,122200,76704069,1318,1318,1318,1318,6
20230907,122100,76696161,1319,1319,1319,1319,2
20230907,122000,76693523,1319,1318,1319,1318,10
20230907,121900,76680342,1318,1318,1318,1318,5
20230907,121800,76673752,1318,1318,1318,1318,4
20230907,121700,76668480,1318,1318,1318,1318,5
20230907,121600,76661890,1318,1318,1318,1318,4
20230907,121500,76656618,1318,1318,1318,1318,5
20230907,121400,76650028,1319,1319,1319,1318,13
20230907,121300,76632886,1318,1318,1318,1318,10
20230907,121200,76619706,1318,1318,1318,1318,5
20230907,121100,76613116,1318,1318,1318,1318,10
20230907,121000,76599936,1319,1319,1319,1319,0
20230907,120900,76599936,1319,1319,1319,1319,0
20230907,120800,76599936,1319,1319,1319,1319,0
20230907,120700,76599936,1319,1319,1319,1319,238
20230907,120600,76286014,1320,1320,1320,1320,0
20230907,120500,76286014,1320,1320,1320,1320,1
20230907,120400,76284694,1320,1320,1320,1320,0
20230907,120300,76284694,1320,1320,1320,1320,0
20230907,120200,76284694,1320,1320,1320,1320,1
20230907,120100,76283374,1320,1320,1320,1320,2414
20230907,120000,73096894,1320,1320,1320,1320,10
20230907,115900,73083694,1321,1321,1321,1321,133
20230907,115800,72908001,1321,1321,1321,1321,18
20230907,115700,72884223,1321,1321,1321,1321,13
20230907,115600,72867050,1321,1321,1321,1321,17
20230907,115500,72844593,1321,1321,1321,1321,28
20230907,115400,72807605,1321,1321,1321,1321,20
20230907,115300,72781185,1321,1321,1321,1321,334
20230907,115200,72339971,1324,1324,1324,1324,0
20230907,115100,72339971,1324,1324,1324,1324,0
20230907,115000,72339971,1324,1324,1324,1324,0
20230907,114900,72339971,1324,1324,1324,1324,200
20230907,114800,72075171,1323,1323,1323,1323,200
20230907,114700,71810571,1323,1323,1323,1323,0
20230907,114600,71810571,1323,1323,1323,1323,2
20230907,114500,71807925,1322,1321,1322,1321,45
20230907,114400,71748448,1321,1321,1321,1321,22
20230907,114300,71719386,1321,1321,1321,1321,19
20230907,114200,71694287,1321,1321,1321,1321,27
20230907,114100,71658620,1321,1321,1321,1321,32
20230907,114000,71616348,1321,1321,1321,1321,6
20230907,113900,71608422,1322,1322,1322,1322,10
20230907,113800,71595202,1322,1322,1322,1322,0
20230907,113700,71595202,1322,1321,1322,1321,86
20230907,113600,71481519,1321,1321,1321,1321,9
20230907,113500,71469630,1321,1321,1321,1321,15
20230907,113400,71449815,1321,1321,1321,1321,15
20230907,113300,71430000,1321,1321,1321,1321,28
20230907,113200,71393012,1321,1321,1321,1321,6
20230907,113100,71385086,1321,1321,1321,1321,6
20230907,113000,71377160,1321,1321,1321,1321,32
20230907,112900,71334888,1321,1325,1325,1321,1478
20230907,112800,69382434,1335,1335,1335,1335,20
20230907,112700,69355734,1338,1320,1338,1320,614
20230907,112600,68539260,1320,1320,1320,1320,54
20230907,112500,68467980,1320,1320,1320,1320,29
20230907,112400,68429700,1320,1321,1321,1320,12
20230907,112300,68413854,1320,1320,1320,1320,11
20230907,112200,68399334,1320,1320,1320,1320,21
20230907,112100,68371614,1320,1320,1320,1320,2
20230907,112000,68368974,1320,1320,1320,1320,25
20230907,111900,68335974,1320,1320,1320,1320,55
20230907,111800,68263374,1320,1320,1320,1320,45
20230907,111700,68203974,1320,1320,1320,1320,34
20230907,111600,68159094,1320,1321,1321,1320,63
20230907,111500,68075924,1320,1320,1320,1320,14
20230907,111400,68057444,1320,1320,1320,1320,326
20230907,111300,67627124,1320,1320,1320,1320,13
20230907,111200,67609964,1319,1319,1319,1319,14
20230907,111100,67591498,1319,1319,1319,1319,0
20230907,111000,67591498,1319,1319,1319,1319,27
20230907,110900,67555885,1318,1318,1318,1318,0
20230907,110800,67555885,1318,1318,1318,1318,24
20230907,110700,67524253,1318,1318,1318,1318,0
20230907,110600,67524253,1318,1318,1318,1318,9
20230907,110500,67512391,1318,1318,1318,1318,53
20230907,110400,67442537,1319,1319,1319,1319,0
20230907,110300,67442537,1319,1319,1319,1319,0
20230907,110200,67442537,1319,1319,1319,1319,1
20230907,110100,67441218,1317,1317,1317,1317,0
20230907,110000,67441218,1317,1319,1319,1317,14
20230907,105900,67422770,1319,1317,1319,1317,40
20230907,105800,67370088,1317,1320,1320,1317,82
20230907,105700,67262089,1317,1317,1317,1317,1000
20230907,105600,65945089,1317,1320,1320,1317,111
20230907,105500,65798784,1320,1320,1320,1320,9
20230907,105400,65786904,1321,1321,1321,1321,1
20230907,105300,65785583,1320,1320,1320,1320,0
20230907,105200,65785583,1320,1320,1320,1320,9
20230907,105100,65773703,1320,1320,1320,1320,0
20230907,105000,65773703,1320,1320,1320,1320,55
20230907,104900,65701103,1319,1319,1319,1319,0
20230907,104800,65701103,1319,1319,1319,1319,9
20230907,104700,65689232,1320,1320,1320,1320,4
20230907,104600,65683952,1320,1320,1320,1320,1
20230907,104500,65682632,1320,1319,1320,1319,209
20230907,104400,65406959,1318,1318,1318,1318,9
20230907,104300,65395097,1316,1316,1316,1316,0
20230907,104200,65395097,1316,1316,1316,1316,8470
20230907,104100,54248577,1316,1319,1319,1316,4
20230907,104000,54243304,1316,1316,1316,1316,47
20230907,103900,54181452,1316,1319,1319,1316,10
20230907,103800,54168289,1318,1318,1319,1317,2960
20230907,103700,50269961,1318,1319,1319,1318,2693
20230907,103600,46720586,1319,1319,1319,1319,1616
20230907,103500,44589082,1319,1319,1319,1319,25
20230907,103400,44556107,1319,1319,1319,1319,0
20230907,103300,44556107,1319,1319,1319,1319,9
20230907,103200,44544236,1320,1320,1320,1320,1
20230907,103100,44542916,1319,1319,1319,1319,8
20230907,103000,44532364,1319,1319,1319,1319,8
20230907,102900,44521812,1319,1319,1319,1319,10
20230907,102800,44508622,1321,1321,1321,1321,0
20230907,102700,44508622,1321,1319,1321,1319,11
20230907,102600,44494111,1319,1321,1321,1319,13
20230907,102500,44476962,1319,1319,1319,1319,18
20230907,102400,44453220,1319,1319,1319,1319,14
20230907,102300,44434754,1323,1323,1323,1323,10
20230907,102200,44421524,1325,1325,1325,1325,0
20230907,102100,44421524,1325,1322,1325,1322,202
20230907,102000,44154392,1321,1319,1321,1319,46
20230907,101900,44093656,1319,1319,1319,1319,5
20230907,101800,44087061,1319,1319,1319,1319,1
20230907,101700,44085742,1320,1320,1320,1320,3
20230907,101600,44081782,1320,1318,1320,1318,1009
20230907,101500,42751902,1318,1319,1319,1318,2024
20230907,101400,40083390,1318,1318,1318,1318,21
20230907,101300,40055712,1318,1318,1318,1318,2000
20230907,101200,37419712,1319,1317,1319,1317,60
20230907,101100,37340600,1317,1318,1318,1317,47
20230907,101000,37278666,1318,1318,1318,1318,63
20230907,100900,37195632,1318,1318,1318,1318,20
20230907,100800,37169272,1318,1318,1318,1318,10
20230907,100700,37156092,1318,1318,1318,1318,0
20230907,100600,37156092,1318,1321,1321,1318,410
20230907,100500,36615466,1321,1320,1321,1320,54
20230907,100400,36544185,1320,1318,1320,1318,17
20230907,100300,36521777,1318,1318,1318,1318,718
20230907,100200,35575453,1321,1321,1321,1321,1
20230907,100100,35574132,1318,1321,1321,1318,2102
20230907,100000,32800386,1321,1321,1321,1321,10
20230907,095900,32787176,1320,1323,1323,1320,4045
20230907,095800,27443630,1324,1324,1324,1324,5
20230907,095700,27437010,1322,1322,1324,1322,1030
20230907,095600,26075312,1323,1325,1325,1323,2370
20230907,095500,22938525,1325,1331,1331,1324,5199
20230907,095400,16048625,1331,1330,1331,1327,908
20230907,095300,14842533,1330,1330,1330,1330,2
20230907,095200,14839873,1328,1328,1328,1328,0
20230907,095100,14839873,1328,1327,1328,1327,10
20230907,095000,14826594,1330,1330,1330,1330,5
20230907,094900,14819944,1327,1330,1330,1327,1151
20230907,094800,13290314,1327,1328,1331,1327,1083
20230907,094700,11852174,1328,1328,1333,1328,112
20230907,094600,11703403,1328,1330,1330,1328,117
20230907,094500,11547935,1333,1333,1333,1333,1
20230907,094400,11546602,1333,1333,1333,1333,1
20230907,094300,11545269,1333,1333,1333,1333,1
20230907,094200,11543936,1335,1336,1336,1335,11
20230907,094100,11529241,1336,1328,1336,1328,76
20230907,094000,11428305,1328,1330,1330,1328,158
20230907,093900,11218351,1340,1340,1340,1340,1
20230907,093800,11217011,1340,1340,1340,1340,2
20230907,093700,11214331,1340,1340,1340,1330,26
20230907,093600,11179590,1340,1340,1340,1340,1
20230907,093500,11178250,1340,1340,1340,1340,12
20230907,093400,11162170,1340,1340,1340,1340,4
20230907,093300,11156810,1340,1340,1340,1340,17
20230907,093200,11134030,1340,1340,1340,1340,11
20230907,093100,11119290,1340,1340,1340,1330,29
20230907,093000,11080441,1340,1330,1340,1330,14
20230907,092900,11061791,1339,1337,1339,1337,100
20230907,092800,10927978,1339,1339,1339,1339,0
20230907,092700,10927978,1339,1339,1339,1339,4
20230907,092600,10922622,1339,1339,1339,1339,1
20230907,092500,10921283,1329,1329,1329,1329,698
20230907,092400,9993641,1342,1342,1342,1342,0
20230907,092300,9993641,1342,1334,1342,1329,930
20230907,092200,8755449,1343,1343,1343,1343,0
20230907,092100,8755449,1343,1343,1343,1343,1
20230907,092000,8754106,1343,1343,1343,1343,5
20230907,091900,8747391,1333,1333,1333,1333,0
20230907,091800,8747391,1333,1335,1335,1333,19
20230907,091700,8722050,1344,1343,1344,1343,3
20230907,091600,8718020,1344,1344,1344,1344,2
20230907,091500,8715332,1344,1343,1344,1343,26
20230907,091400,8680393,1345,1345,1345,1345,1
20230907,091300,8679048,1346,1346,1346,1346,0
20230907,091200,8679048,1346,1346,1346,1346,0
20230907,091100,8679048,1346,1345,1346,1345,10
20230907,091000,8665591,1345,1345,1345,1345,7
20230907,090900,8656176,1347,1337,1347,1335,183
20230907,090800,8411187,1349,1341,1349,1341,10
20230907,090700,8397717,1339,1337,1339,1337,2
20230907,090600,8395041,1323,1349,1349,1323,2301
20230907,090500,5341572,1350,1350,1350,1350,12
20230907,090400,5325372,1350,1350,1350,1350,0
20230907,090300,5325372,1350,1352,1352,1350,200
20230907,090200,5055172,1353,1339,1353,1339,650
20230907,090100,4176069,1327,1327,1327,1327,0
20230907,090000,4176069,1327,1327,1327,1327,3147