KissMeData/013720/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185800,197724727,1762,1762,1762,1762,1001
20230922,185700,197724727,1762,1762,1762,1762,0
20230922,185600,197724727,1762,1762,1762,1762,0
20230922,185500,197724727,1762,1762,1762,1762,0
20230922,185400,197724727,1762,1762,1762,1762,0
20230922,185300,197724727,1762,1762,1762,1762,0
20230922,185200,197724727,1762,1762,1762,1762,0
20230922,185100,197724727,1762,1762,1762,1762,0
20230922,185000,197724727,1762,1762,1762,1762,0
20230922,184900,197724727,1762,1762,1762,1762,0
20230922,184800,197724727,1762,1762,1762,1762,0
20230922,184700,197724727,1762,1762,1762,1762,0
20230922,184600,197724727,1762,1762,1762,1762,0
20230922,184500,197724727,1762,1762,1762,1762,0
20230922,184400,197724727,1762,1762,1762,1762,0
20230922,184300,197724727,1762,1762,1762,1762,0
20230922,184200,197724727,1762,1762,1762,1762,0
20230922,184100,197724727,1762,1762,1762,1762,0
20230922,184000,197724727,1762,1762,1762,1762,0
20230922,183900,197724727,1762,1762,1762,1762,0
20230922,183800,197724727,1762,1762,1762,1762,0
20230922,183700,197724727,1762,1762,1762,1762,0
20230922,183600,197724727,1762,1762,1762,1762,0
20230922,183500,197724727,1762,1762,1762,1762,0
20230922,183400,197724727,1762,1762,1762,1762,0
20230922,183300,197724727,1762,1762,1762,1762,0
20230922,183200,197724727,1762,1762,1762,1762,0
20230922,183100,197724727,1762,1762,1762,1762,0
20230922,183000,197724727,1762,1762,1762,1762,0
20230922,182900,197724727,1762,1762,1762,1762,0
20230922,182800,197724727,1762,1762,1762,1762,1001
20230922,182700,197724727,1762,1762,1762,1762,0
20230922,182600,197724727,1762,1762,1762,1762,0
20230922,182500,197724727,1762,1762,1762,1762,0
20230922,182400,197724727,1762,1762,1762,1762,0
20230922,182300,197724727,1762,1762,1762,1762,0
20230922,182200,197724727,1762,1762,1762,1762,0
20230922,182100,197724727,1762,1762,1762,1762,0
20230922,182000,197724727,1762,1762,1762,1762,0
20230922,181900,197724727,1762,1762,1762,1762,0
20230922,181800,197724727,1762,1762,1762,1762,0
20230922,181700,197724727,1762,1762,1762,1762,0
20230922,181600,197724727,1762,1762,1762,1762,0
20230922,181500,197724727,1762,1762,1762,1762,0
20230922,181400,197724727,1762,1762,1762,1762,0
20230922,181300,197724727,1762,1762,1762,1762,0
20230922,181200,197724727,1762,1762,1762,1762,0
20230922,181100,197724727,1762,1762,1762,1762,0
20230922,181000,197724727,1762,1762,1762,1762,0
20230922,180900,197724727,1762,1762,1762,1762,0
20230922,180800,197724727,1762,1762,1762,1762,0
20230922,180700,197724727,1762,1762,1762,1762,0
20230922,180600,197724727,1762,1762,1762,1762,0
20230922,180500,197724727,1762,1762,1762,1762,0
20230922,180400,197724727,1762,1762,1762,1762,0
20230922,180300,197724727,1762,1762,1762,1762,0
20230922,180200,197724727,1762,1762,1762,1762,0
20230922,180100,197724727,1762,1762,1762,1762,0
20230922,180000,197724727,1762,1762,1762,1762,0
20230922,175900,197724727,1762,1762,1762,1762,0
20230922,175800,197724727,1762,1762,1762,1762,1001
20230922,175700,197724727,1762,1762,1762,1762,0
20230922,175600,197724727,1762,1762,1762,1762,0
20230922,175500,197724727,1762,1762,1762,1762,0
20230922,175400,197724727,1762,1762,1762,1762,0
20230922,175300,197724727,1762,1762,1762,1762,0
20230922,175200,197724727,1762,1762,1762,1762,0
20230922,175100,197724727,1762,1762,1762,1762,0
20230922,175000,197724727,1762,1762,1762,1762,0
20230922,174900,197724727,1762,1762,1762,1762,0
20230922,174800,197724727,1762,1762,1762,1762,0
20230922,174700,197724727,1762,1762,1762,1762,0
20230922,174600,197724727,1762,1762,1762,1762,0
20230922,174500,197724727,1762,1762,1762,1762,0
20230922,174400,197724727,1762,1762,1762,1762,0
20230922,174300,197724727,1762,1762,1762,1762,0
20230922,174200,197724727,1762,1762,1762,1762,0
20230922,174100,197724727,1762,1762,1762,1762,0
20230922,174000,197724727,1762,1762,1762,1762,0
20230922,173900,197724727,1762,1762,1762,1762,0
20230922,173800,197724727,1762,1762,1762,1762,0
20230922,173700,197724727,1762,1762,1762,1762,0
20230922,173600,197724727,1762,1762,1762,1762,0
20230922,173500,197724727,1762,1762,1762,1762,0
20230922,173400,197724727,1762,1762,1762,1762,0
20230922,173300,197724727,1762,1762,1762,1762,0
20230922,173200,197724727,1762,1762,1762,1762,0
20230922,173100,197724727,1762,1762,1762,1762,0
20230922,173000,197724727,1762,1762,1762,1762,0
20230922,172900,197724727,1762,1762,1762,1762,0
20230922,172800,197724727,1762,1762,1762,1762,1001
20230922,172700,197724727,1762,1762,1762,1762,0
20230922,172600,197724727,1762,1762,1762,1762,0
20230922,172500,197724727,1762,1762,1762,1762,0
20230922,172400,197724727,1762,1762,1762,1762,0
20230922,172300,197724727,1762,1762,1762,1762,0
20230922,172200,197724727,1762,1762,1762,1762,0
20230922,172100,197724727,1762,1762,1762,1762,0
20230922,172000,197724727,1762,1762,1762,1762,0
20230922,171900,197724727,1762,1762,1762,1762,0
20230922,171800,197724727,1762,1762,1762,1762,0
20230922,171700,197724727,1762,1762,1762,1762,0
20230922,171600,197724727,1762,1762,1762,1762,0
20230922,171500,197724727,1762,1762,1762,1762,0
20230922,171400,197724727,1762,1762,1762,1762,0
20230922,171300,197724727,1762,1762,1762,1762,0
20230922,171200,197724727,1762,1762,1762,1762,0
20230922,171100,197724727,1762,1762,1762,1762,0
20230922,171000,197724727,1762,1762,1762,1762,0
20230922,170900,197724727,1762,1762,1762,1762,0
20230922,170800,197724727,1762,1762,1762,1762,0
20230922,170700,197724727,1762,1762,1762,1762,0
20230922,170600,197724727,1762,1762,1762,1762,0
20230922,170500,197724727,1762,1762,1762,1762,0
20230922,170400,197724727,1762,1762,1762,1762,0
20230922,170300,197724727,1762,1762,1762,1762,0
20230922,170200,197724727,1762,1762,1762,1762,0
20230922,170100,197724727,1762,1762,1762,1762,0
20230922,170000,197724727,1762,1762,1762,1762,0
20230922,165900,197724727,1762,1762,1762,1762,0
20230922,165800,197724727,1762,1762,1762,1762,1001
20230922,165700,197724727,1762,1762,1762,1762,0
20230922,165600,197724727,1762,1762,1762,1762,0
20230922,165500,197724727,1762,1762,1762,1762,0
20230922,165400,197724727,1762,1762,1762,1762,0
20230922,165300,197724727,1762,1762,1762,1762,0
20230922,165200,197724727,1762,1762,1762,1762,0
20230922,165100,197724727,1762,1762,1762,1762,0
20230922,165000,197724727,1762,1762,1762,1762,0
20230922,164900,197724727,1762,1762,1762,1762,0
20230922,164800,197724727,1762,1762,1762,1762,0
20230922,164700,197724727,1762,1762,1762,1762,0
20230922,164600,197724727,1762,1762,1762,1762,0
20230922,164500,197724727,1762,1762,1762,1762,0
20230922,164400,197724727,1762,1762,1762,1762,0
20230922,164300,197724727,1762,1762,1762,1762,0
20230922,164200,197724727,1762,1762,1762,1762,0
20230922,164100,197724727,1762,1762,1762,1762,0
20230922,164000,197724727,1762,1762,1762,1762,0
20230922,163900,197724727,1762,1762,1762,1762,0
20230922,163800,197724727,1762,1762,1762,1762,0
20230922,163700,197724727,1762,1762,1762,1762,0
20230922,163600,197724727,1762,1762,1762,1762,0
20230922,163500,197724727,1762,1762,1762,1762,0
20230922,163400,197724727,1762,1762,1762,1762,0
20230922,163300,197724727,1762,1762,1762,1762,0
20230922,163200,197724727,1762,1762,1762,1762,0
20230922,163100,197724727,1762,1762,1762,1762,0
20230922,163000,197724727,1762,1762,1762,1762,0
20230922,162900,197724727,1762,1762,1762,1762,0
20230922,162800,197724727,1762,1762,1762,1762,1001
20230922,162700,197724727,1762,1762,1762,1762,0
20230922,162600,197724727,1762,1762,1762,1762,0
20230922,162500,197724727,1762,1762,1762,1762,0
20230922,162400,197724727,1762,1762,1762,1762,0
20230922,162300,197724727,1762,1762,1762,1762,0
20230922,162200,197724727,1762,1762,1762,1762,0
20230922,162100,197724727,1762,1762,1762,1762,0
20230922,162000,197724727,1762,1762,1762,1762,0
20230922,161900,197724727,1762,1762,1762,1762,0
20230922,161800,197724727,1762,1762,1762,1762,0
20230922,161700,197724727,1762,1762,1762,1762,0
20230922,161600,197724727,1762,1762,1762,1762,0
20230922,161500,197724727,1762,1762,1762,1762,0
20230922,161400,197724727,1762,1762,1762,1762,0
20230922,161300,197724727,1762,1762,1762,1762,0
20230922,161200,197724727,1762,1762,1762,1762,0
20230922,161100,197724727,1762,1762,1762,1762,0
20230922,161000,197724727,1762,1762,1762,1762,0
20230922,160900,197724727,1762,1762,1762,1762,0
20230922,160800,197724727,1762,1762,1762,1762,0
20230922,160700,197724727,1762,1762,1762,1762,0
20230922,160600,197724727,1762,1762,1762,1762,0
20230922,160500,197724727,1762,1762,1762,1762,0
20230922,160400,197724727,1762,1762,1762,1762,0
20230922,160300,197724727,1762,1762,1762,1762,0
20230922,160200,197724727,1762,1762,1762,1762,0
20230922,160100,197724727,1762,1762,1762,1762,0
20230922,160000,197724727,1762,1762,1762,1762,0
20230922,155900,197724727,1762,1762,1762,1762,0
20230922,155800,197724727,1762,1762,1762,1762,1001
20230922,155700,197724727,1762,1762,1762,1762,0
20230922,155600,197724727,1762,1762,1762,1762,0
20230922,155500,197724727,1762,1762,1762,1762,0
20230922,155400,197724727,1762,1762,1762,1762,0
20230922,155300,197724727,1762,1762,1762,1762,0
20230922,155200,197724727,1762,1762,1762,1762,0
20230922,155100,197724727,1762,1762,1762,1762,0
20230922,155000,197724727,1762,1762,1762,1762,0
20230922,154900,197724727,1762,1762,1762,1762,0
20230922,154800,197724727,1762,1762,1762,1762,0
20230922,154700,197724727,1762,1762,1762,1762,0
20230922,154600,197724727,1762,1762,1762,1762,0
20230922,154500,197724727,1762,1762,1762,1762,0
20230922,154400,197724727,1762,1762,1762,1762,0
20230922,154300,197724727,1762,1762,1762,1762,0
20230922,154200,197724727,1762,1762,1762,1762,0
20230922,154100,197724727,1762,1762,1762,1762,0
20230922,154000,197724727,1762,1762,1762,1762,0
20230922,153900,197724727,1762,1762,1762,1762,0
20230922,153800,197724727,1762,1762,1762,1762,0
20230922,153700,197724727,1762,1762,1762,1762,0
20230922,153600,197724727,1762,1762,1762,1762,0
20230922,153500,197724727,1762,1762,1762,1762,0
20230922,153400,197724727,1762,1762,1762,1762,0
20230922,153300,197724727,1762,1762,1762,1762,0
20230922,153200,197724727,1762,1762,1762,1762,0
20230922,153100,197724727,1762,1762,1762,1762,0
20230922,153000,197724727,1762,1762,1762,1762,1001
20230922,152900,195960965,1762,1762,1762,1762,0
20230922,152800,195960965,1762,1762,1762,1762,0
20230922,152700,195960965,1762,1762,1762,1762,0
20230922,152600,195960965,1762,1762,1762,1762,0
20230922,152500,195960965,1762,1762,1762,1762,0
20230922,152400,195960965,1762,1762,1762,1762,0
20230922,152300,195960965,1762,1762,1762,1762,0
20230922,152200,195960965,1762,1762,1762,1762,0
20230922,152100,195960965,1762,1762,1762,1762,0
20230922,152000,195960965,1762,1762,1762,1762,0
20230922,151900,195960965,1762,1762,1762,1762,15
20230922,151800,195934535,1762,1762,1762,1762,52
20230922,151700,195842911,1763,1763,1763,1763,377
20230922,151600,195178260,1763,1763,1763,1763,779
20230922,151500,193804883,1751,1750,1751,1750,709
20230922,151400,192564123,1750,1747,1750,1747,131
20230922,151300,192335163,1746,1744,1746,1744,1251
20230922,151200,190153005,1738,1738,1738,1738,1178
20230922,151100,188105641,1738,1738,1738,1738,12
20230922,151000,188084785,1733,1733,1733,1733,0
20230922,150900,188084785,1733,1733,1735,1733,1448
20230922,150800,185573357,1733,1733,1733,1733,0
20230922,150700,185573357,1733,1733,1733,1733,1
20230922,150600,185571624,1729,1728,1729,1728,278
20230922,150500,185091015,1721,1721,1721,1721,0
20230922,150400,185091015,1721,1721,1721,1721,0
20230922,150300,185091015,1721,1721,1721,1721,0
20230922,150200,185091015,1721,1721,1721,1721,247
20230922,150100,184665928,1721,1721,1721,1721,0
20230922,150000,184665928,1721,1721,1721,1721,0
20230922,145900,184665928,1721,1721,1721,1721,0
20230922,145800,184665928,1721,1722,1722,1721,1858
20230922,145700,181468110,1721,1721,1721,1721,53
20230922,145600,181376897,1725,1725,1725,1725,274
20230922,145500,180904247,1735,1735,1735,1735,0
20230922,145400,180904247,1735,1735,1735,1735,0
20230922,145300,180904247,1735,1735,1735,1735,0
20230922,145200,180904247,1735,1735,1735,1735,0
20230922,145100,180904247,1735,1735,1735,1735,0
20230922,145000,180904247,1735,1735,1735,1735,0
20230922,144900,180904247,1735,1735,1735,1735,0
20230922,144800,180904247,1735,1735,1735,1735,5
20230922,144700,180895572,1735,1735,1735,1735,0
20230922,144600,180895572,1735,1735,1735,1735,80
20230922,144500,180756772,1735,1735,1735,1735,10
20230922,144400,180739422,1735,1735,1735,1735,10
20230922,144300,180722072,1725,1725,1725,1725,0
20230922,144200,180722072,1725,1725,1725,1725,0
20230922,144100,180722072,1725,1725,1725,1725,0
20230922,144000,180722072,1725,1725,1725,1725,0
20230922,143900,180722072,1725,1725,1725,1725,0
20230922,143800,180722072,1725,1725,1725,1725,0
20230922,143700,180722072,1725,1725,1725,1725,0
20230922,143600,180722072,1725,1725,1725,1725,100
20230922,143500,180549572,1727,1727,1727,1727,731
20230922,143400,179287135,1727,1727,1727,1727,0
20230922,143300,179287135,1727,1727,1727,1727,678
20230922,143200,178116229,1728,1728,1728,1728,500
20230922,143100,177252229,1729,1729,1729,1729,1000
20230922,143000,175523229,1728,1720,1728,1720,3322
20230922,142900,169797006,1720,1717,1720,1717,1420
20230922,142800,167356273,1717,1717,1717,1717,0
20230922,142700,167356273,1717,1717,1717,1717,33
20230922,142600,167299612,1717,1717,1717,1717,467
20230922,142500,166497773,1718,1718,1718,1718,0
20230922,142400,166497773,1718,1718,1718,1718,4
20230922,142300,166490901,1720,1711,1720,1711,1129
20230922,142200,164559043,1712,1718,1718,1712,431
20230922,142100,163821147,1712,1712,1712,1712,0
20230922,142000,163821147,1712,1712,1712,1712,300
20230922,141900,163307547,1714,1716,1716,1714,4029
20230922,141800,156398673,1721,1721,1721,1721,10
20230922,141700,156381463,1722,1722,1722,1722,0
20230922,141600,156381463,1722,1722,1722,1722,0
20230922,141500,156381463,1722,1722,1722,1722,0
20230922,141400,156381463,1722,1722,1722,1722,0
20230922,141300,156381463,1722,1722,1722,1722,0
20230922,141200,156381463,1722,1722,1722,1722,0
20230922,141100,156381463,1722,1722,1722,1722,0
20230922,141000,156381463,1722,1721,1722,1721,894
20230922,140900,154842186,1722,1722,1722,1722,0
20230922,140800,154842186,1722,1722,1722,1722,0
20230922,140700,154842186,1722,1722,1722,1722,0
20230922,140600,154842186,1722,1716,1722,1716,169
20230922,140500,154552170,1716,1716,1723,1716,452
20230922,140400,153776524,1714,1714,1714,1714,422
20230922,140300,153053216,1714,1714,1714,1714,23
20230922,140200,153013794,1711,1711,1711,1711,0
20230922,140100,153013794,1711,1715,1715,1711,156
20230922,140000,152746378,1719,1719,1719,1719,0
20230922,135900,152746378,1719,1719,1719,1719,0
20230922,135800,152746378,1719,1717,1722,1711,2271
20230922,135700,148858417,1722,1722,1722,1722,0
20230922,135600,148858417,1722,1722,1722,1722,2
20230922,135500,148854973,1720,1720,1720,1720,0
20230922,135400,148854973,1720,1720,1720,1720,0
20230922,135300,148854973,1720,1720,1720,1720,82
20230922,135200,148713933,1716,1715,1716,1715,81
20230922,135100,148575017,1715,1715,1715,1715,170
20230922,135000,148283467,1724,1715,1724,1715,602
20230922,134900,147249456,1715,1715,1715,1715,0
20230922,134800,147249456,1715,1715,1715,1715,167
20230922,134700,146963051,1715,1715,1715,1715,250
20230922,134600,146534301,1715,1715,1715,1715,270
20230922,134500,146071251,1715,1715,1715,1715,2
20230922,134400,146067821,1715,1715,1715,1715,19
20230922,134300,146035236,1716,1716,1716,1716,23
20230922,134200,145995768,1716,1710,1716,1710,302
20230922,134100,145479336,1714,1714,1714,1714,322
20230922,134000,144927428,1714,1714,1714,1714,0
20230922,133900,144927428,1714,1714,1714,1714,2
20230922,133800,144924000,1714,1714,1714,1714,12
20230922,133700,144903432,1707,1707,1707,1707,0
20230922,133600,144903432,1707,1708,1708,1707,1000
20230922,133500,143196282,1707,1710,1710,1707,1000
20230922,133400,141488509,1710,1710,1710,1710,10
20230922,133300,141471409,1708,1714,1714,1708,1510
20230922,133200,138891619,1714,1714,1714,1709,6
20230922,133100,138881340,1707,1707,1707,1707,0
20230922,133000,138881340,1707,1707,1707,1707,0
20230922,132900,138881340,1707,1707,1707,1707,0
20230922,132800,138881340,1707,1707,1707,1707,0
20230922,132700,138881340,1707,1707,1707,1707,0
20230922,132600,138881340,1707,1711,1714,1706,3701
20230922,132500,132555622,1717,1717,1717,1717,0
20230922,132400,132555622,1717,1717,1717,1715,1374
20230922,132300,130197840,1718,1721,1721,1718,2720
20230922,132200,125521540,1729,1729,1729,1722,920
20230922,132100,123937286,1722,1722,1722,1722,0
20230922,132000,123937286,1722,1725,1729,1722,2182
20230922,131900,120177608,1725,1729,1730,1725,230
20230922,131800,119780717,1729,1729,1729,1729,0
20230922,131700,119780717,1729,1725,1729,1725,14
20230922,131600,119756563,1725,1725,1725,1725,33
20230922,131500,119699638,1725,1729,1729,1725,446
20230922,131400,118930284,1725,1737,1737,1725,5737
20230922,131300,109007201,1732,1739,1739,1732,1319
20230922,131200,106722686,1733,1737,1737,1733,5506
20230922,131100,97167422,1740,1740,1740,1740,0
20230922,131000,97167422,1740,1740,1740,1740,0
20230922,130900,97167422,1740,1740,1740,1740,0
20230922,130800,97167422,1740,1740,1740,1740,0
20230922,130700,97167422,1740,1740,1740,1740,150
20230922,130600,96906422,1738,1738,1738,1738,0
20230922,130500,96906422,1738,1743,1743,1738,190
20230922,130400,96576197,1738,1738,1738,1738,0
20230922,130300,96576197,1738,1738,1738,1738,0
20230922,130200,96576197,1738,1738,1738,1738,0
20230922,130100,96576197,1738,1738,1738,1738,0
20230922,130000,96576197,1738,1738,1738,1738,0
20230922,125900,96576197,1738,1738,1738,1738,0
20230922,125800,96576197,1738,1738,1738,1738,0
20230922,125700,96576197,1738,1738,1738,1738,0
20230922,125600,96576197,1738,1738,1738,1738,0
20230922,125500,96576197,1738,1738,1738,1738,0
20230922,125400,96576197,1738,1738,1738,1738,0
20230922,125300,96576197,1738,1738,1738,1738,0
20230922,125200,96576197,1738,1738,1738,1738,1
20230922,125100,96574459,1744,1744,1744,1744,0
20230922,125000,96574459,1744,1744,1744,1744,0
20230922,124900,96574459,1744,1744,1744,1744,0
20230922,124800,96574459,1744,1744,1744,1744,0
20230922,124700,96574459,1744,1744,1744,1744,2
20230922,124600,96570971,1737,1737,1737,1737,132
20230922,124500,96341687,1745,1745,1745,1745,0
20230922,124400,96341687,1745,1745,1745,1745,29
20230922,124300,96291082,1745,1745,1745,1745,4
20230922,124200,96284102,1745,1745,1745,1745,0
20230922,124100,96284102,1745,1745,1745,1745,327
20230922,124000,95713487,1745,1745,1745,1745,0
20230922,123900,95713487,1745,1745,1745,1745,1
20230922,123800,95711742,1735,1735,1735,1735,0
20230922,123700,95711742,1735,1735,1735,1735,0
20230922,123600,95711742,1735,1735,1735,1735,0
20230922,123500,95711742,1735,1735,1735,1735,0
20230922,123400,95711742,1735,1737,1737,1735,285
20230922,123300,95216861,1744,1744,1744,1744,0
20230922,123200,95216861,1744,1744,1744,1744,0
20230922,123100,95216861,1744,1744,1744,1744,0
20230922,123000,95216861,1744,1744,1744,1744,0
20230922,122900,95216861,1744,1744,1744,1744,0
20230922,122800,95216861,1744,1744,1744,1744,0
20230922,122700,95216861,1744,1744,1744,1744,0
20230922,122600,95216861,1744,1744,1744,1744,100
20230922,122500,95042461,1747,1747,1747,1747,0
20230922,122400,95042461,1747,1747,1747,1747,0
20230922,122300,95042461,1747,1747,1747,1747,0
20230922,122200,95042461,1747,1747,1747,1747,0
20230922,122100,95042461,1747,1747,1747,1747,0
20230922,122000,95042461,1747,1747,1747,1747,0
20230922,121900,95042461,1747,1747,1747,1747,0
20230922,121800,95042461,1747,1747,1747,1747,0
20230922,121700,95042461,1747,1741,1747,1741,104
20230922,121600,94861373,1742,1742,1742,1742,0
20230922,121500,94861373,1742,1742,1742,1742,0
20230922,121400,94861373,1742,1742,1742,1742,0
20230922,121300,94861373,1742,1742,1742,1742,0
20230922,121200,94861373,1742,1742,1742,1742,14
20230922,121100,94836985,1742,1742,1742,1742,2
20230922,121000,94833501,1744,1744,1744,1744,0
20230922,120900,94833501,1744,1744,1744,1744,0
20230922,120800,94833501,1744,1735,1744,1735,7
20230922,120700,94821338,1745,1745,1745,1745,0
20230922,120600,94821338,1745,1745,1745,1745,0
20230922,120500,94821338,1745,1745,1745,1745,0
20230922,120400,94821338,1745,1745,1745,1745,0
20230922,120300,94821338,1745,1745,1745,1745,100
20230922,120200,94646838,1747,1747,1747,1747,0
20230922,120100,94646838,1747,1747,1747,1747,0
20230922,120000,94646838,1747,1747,1747,1747,0
20230922,115900,94646838,1747,1747,1747,1747,0
20230922,115800,94646838,1747,1747,1747,1747,0
20230922,115700,94646838,1747,1745,1747,1745,1300
20230922,115600,92377258,1745,1745,1745,1745,0
20230922,115500,92377258,1745,1745,1745,1745,4
20230922,115400,92370278,1732,1740,1740,1732,1000
20230922,115300,90635563,1745,1745,1745,1745,0
20230922,115200,90635563,1745,1745,1745,1745,0
20230922,115100,90635563,1745,1745,1745,1745,0
20230922,115000,90635563,1745,1745,1745,1745,0
20230922,114900,90635563,1745,1745,1745,1745,0
20230922,114800,90635563,1745,1745,1745,1745,0
20230922,114700,90635563,1745,1745,1745,1745,0
20230922,114600,90635563,1745,1745,1745,1745,0
20230922,114500,90635563,1745,1745,1745,1745,0
20230922,114400,90635563,1745,1745,1745,1745,0
20230922,114300,90635563,1745,1745,1745,1745,4
20230922,114200,90628583,1745,1745,1745,1745,5
20230922,114100,90619858,1746,1746,1746,1746,0
20230922,114000,90619858,1746,1746,1746,1746,0
20230922,113900,90619858,1746,1746,1746,1746,0
20230922,113800,90619858,1746,1746,1746,1746,0
20230922,113700,90619858,1746,1746,1746,1746,0
20230922,113600,90619858,1746,1745,1746,1745,34
20230922,113500,90560524,1748,1748,1748,1748,0
20230922,113400,90560524,1748,1740,1748,1733,1753
20230922,113300,87519833,1745,1745,1745,1745,0
20230922,113200,87519833,1745,1745,1745,1745,0
20230922,113100,87519833,1745,1745,1745,1745,0
20230922,113000,87519833,1745,1745,1745,1745,0
20230922,112900,87519833,1745,1745,1745,1745,98
20230922,112800,87348823,1745,1745,1745,1745,10
20230922,112700,87331373,1745,1745,1745,1745,0
20230922,112600,87331373,1745,1745,1745,1745,200
20230922,112500,86982373,1748,1749,1749,1748,1911
20230922,112400,83640934,1749,1749,1749,1749,1
20230922,112300,83639185,1759,1759,1759,1759,1
20230922,112200,83637426,1763,1763,1763,1763,0
20230922,112100,83637426,1763,1763,1763,1763,0
20230922,112000,83637426,1763,1763,1763,1763,7
20230922,111900,83625085,1763,1763,1763,1763,1
20230922,111800,83623322,1750,1750,1750,1750,0
20230922,111700,83623322,1750,1750,1750,1750,0
20230922,111600,83623322,1750,1750,1750,1750,0
20230922,111500,83623322,1750,1750,1750,1750,0
20230922,111400,83623322,1750,1750,1750,1750,0
20230922,111300,83623322,1750,1756,1756,1750,1500
20230922,111200,80997458,1756,1756,1756,1756,0
20230922,111100,80997458,1756,1756,1756,1756,0
20230922,111000,80997458,1756,1756,1756,1756,0
20230922,110900,80997458,1756,1756,1756,1756,0
20230922,110800,80997458,1756,1756,1756,1756,141
20230922,110700,80749862,1756,1757,1757,1756,896
20230922,110600,79176450,1757,1761,1761,1757,116
20230922,110500,78972290,1761,1761,1761,1761,3
20230922,110400,78967007,1766,1766,1766,1766,0
20230922,110300,78967007,1766,1766,1766,1766,100
20230922,110200,78790407,1761,1761,1761,1761,100
20230922,110100,78614307,1767,1766,1767,1766,100
20230922,110000,78437656,1766,1766,1766,1766,113
20230922,105900,78238098,1766,1766,1766,1766,0
20230922,105800,78238098,1766,1766,1766,1766,0
20230922,105700,78238098,1766,1766,1766,1766,72
20230922,105600,78110946,1766,1764,1766,1764,928
20230922,105500,76472102,1766,1766,1766,1766,0
20230922,105400,76472102,1766,1766,1766,1766,0
20230922,105300,76472102,1766,1765,1766,1765,50
20230922,105200,76383820,1766,1765,1766,1765,500
20230922,105100,75500905,1756,1756,1756,1756,0
20230922,105000,75500905,1756,1756,1756,1756,0
20230922,104900,75500905,1756,1756,1756,1756,0
20230922,104800,75500905,1756,1756,1756,1756,40
20230922,104700,75430665,1756,1756,1756,1756,100
20230922,104600,75255065,1767,1767,1767,1767,2
20230922,104500,75251531,1756,1741,1756,1741,4549
20230922,104400,67301111,1740,1738,1740,1738,133
20230922,104300,67069834,1735,1732,1735,1732,5865
20230922,104200,56894951,1731,1731,1731,1731,0
20230922,104100,56894951,1731,1731,1731,1731,2
20230922,104000,56891489,1731,1731,1731,1731,0
20230922,103900,56891489,1731,1731,1731,1731,1
20230922,103800,56889758,1732,1732,1732,1732,0
20230922,103700,56889758,1732,1733,1733,1732,2
20230922,103600,56886293,1734,1734,1734,1734,50
20230922,103500,56799593,1734,1734,1734,1734,0
20230922,103400,56799593,1734,1734,1734,1734,0
20230922,103300,56799593,1734,1734,1734,1734,0
20230922,103200,56799593,1734,1734,1734,1734,0
20230922,103100,56799593,1734,1734,1734,1734,0
20230922,103000,56799593,1734,1734,1734,1734,0
20230922,102900,56799593,1734,1734,1734,1734,1
20230922,102800,56797859,1732,1732,1732,1732,0
20230922,102700,56797859,1732,1732,1732,1732,0
20230922,102600,56797859,1732,1736,1736,1732,2
20230922,102500,56794391,1726,1726,1726,1726,0
20230922,102400,56794391,1726,1726,1726,1726,0
20230922,102300,56794391,1726,1726,1726,1726,0
20230922,102200,56794391,1726,1730,1730,1726,1747
20230922,102100,53773630,1735,1735,1735,1735,0
20230922,102000,53773630,1735,1735,1735,1735,577
20230922,101900,52772535,1735,1735,1735,1735,0
20230922,101800,52772535,1735,1735,1735,1735,0
20230922,101700,52772535,1735,1735,1735,1735,0
20230922,101600,52772535,1735,1738,1738,1735,760
20230922,101500,51452994,1738,1738,1738,1738,0
20230922,101400,51452994,1738,1738,1738,1738,0
20230922,101300,51452994,1738,1738,1738,1738,0
20230922,101200,51452994,1738,1738,1738,1738,0
20230922,101100,51452994,1738,1738,1738,1738,0
20230922,101000,51452994,1738,1738,1738,1738,131
20230922,100900,51225316,1738,1736,1738,1736,69
20230922,100800,51105494,1735,1735,1735,1735,187
20230922,100700,50781049,1736,1736,1736,1736,0
20230922,100600,50781049,1736,1736,1736,1736,10
20230922,100500,50763689,1738,1738,1738,1738,0
20230922,100400,50763689,1738,1738,1738,1738,0
20230922,100300,50763689,1738,1730,1738,1730,253
20230922,100200,50325975,1731,1734,1734,1731,354
20230922,100100,49712700,1740,1740,1740,1740,0
20230922,100000,49712700,1740,1740,1740,1740,0
20230922,095900,49712700,1740,1740,1740,1740,0
20230922,095800,49712700,1740,1740,1740,1740,61
20230922,095700,49606560,1740,1741,1741,1740,3
20230922,095600,49601339,1751,1752,1752,1732,506
20230922,095500,48724581,1731,1731,1731,1731,0
20230922,095400,48724581,1731,1744,1744,1731,500
20230922,095300,47855435,1778,1736,1778,1736,1919
20230922,095200,44514759,1735,1735,1735,1735,1824
20230922,095100,41350119,1735,1735,1735,1735,973
20230922,095000,39661964,1724,1724,1724,1724,242
20230922,094900,39244756,1725,1725,1725,1725,605
20230922,094800,38201131,1722,1725,1725,1722,550
20230922,094700,37253017,1735,1735,1735,1735,239
20230922,094600,36838352,1727,1741,1741,1727,4510
20230922,094500,29026353,1742,1742,1742,1742,0
20230922,094400,29026353,1742,1743,1743,1742,371
20230922,094300,28379711,1743,1743,1743,1743,10
20230922,094200,28362281,1743,1743,1743,1743,200
20230922,094100,28013681,1742,1742,1742,1742,32
20230922,094000,27957937,1782,1782,1782,1782,0
20230922,093900,27957937,1782,1782,1782,1782,32
20230922,093800,27900913,1783,1754,1783,1754,2053
20230922,093700,24297664,1746,1742,1746,1742,802
20230922,093600,22899320,1742,1742,1742,1742,2
20230922,093500,22895836,1731,1731,1731,1731,3500
20230922,093400,16837336,1744,1733,1744,1733,188
20230922,093300,16511254,1733,1733,1733,1733,0
20230922,093200,16511254,1733,1733,1733,1733,1
20230922,093100,16509521,1733,1727,1733,1727,201
20230922,093000,16162388,1727,1727,1727,1727,61
20230922,092900,16057041,1727,1727,1727,1727,818
20230922,092800,14644355,1728,1728,1728,1728,0
20230922,092700,14644355,1728,1728,1728,1728,6
20230922,092600,14633987,1735,1735,1735,1735,0
20230922,092500,14633987,1735,1735,1735,1735,1
20230922,092400,14632252,1728,1728,1728,1728,183
20230922,092300,14316028,1727,1727,1727,1727,0
20230922,092200,14316028,1727,1727,1727,1727,0
20230922,092100,14316028,1727,1727,1727,1727,0
20230922,092000,14316028,1727,1727,1727,1727,0
20230922,091900,14316028,1727,1727,1727,1727,0
20230922,091800,14316028,1727,1727,1727,1727,1
20230922,091700,14314301,1724,1729,1729,1724,11
20230922,091600,14295316,1725,1725,1725,1725,210
20230922,091500,13933066,1725,1725,1725,1724,29
20230922,091400,13883044,1725,1725,1725,1725,0
20230922,091300,13883044,1725,1735,1735,1725,31
20230922,091200,13829289,1724,1731,1735,1724,581
20230922,091100,12821305,1731,1731,1731,1731,0
20230922,091000,12821305,1731,1727,1731,1727,489
20230922,090900,11975622,1720,1720,1720,1720,100
20230922,090800,11803622,1720,1720,1720,1720,0
20230922,090700,11803622,1720,1719,1720,1719,300
20230922,090600,11287691,1719,1719,1719,1719,2000
20230922,090500,7849691,1721,1721,1721,1721,20
20230922,090400,7815271,1709,1710,1710,1709,913
20230922,090300,6254328,1720,1720,1720,1720,2000
20230922,090200,2814328,1710,1710,1710,1710,70
20230922,090100,2694628,1711,1710,1711,1710,235
20230922,090000,2292777,1710,1709,1712,1709,1340