KissMeData/006340/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184500,276884209,1041,1041,1041,1041,6380
20230926,184400,276884209,1041,1041,1041,1041,0
20230926,184300,276884209,1041,1041,1041,1041,0
20230926,184200,276884209,1041,1041,1041,1041,0
20230926,184100,276884209,1041,1041,1041,1041,0
20230926,184000,276884209,1041,1041,1041,1041,0
20230926,183900,276884209,1041,1041,1041,1041,0
20230926,183800,276884209,1041,1041,1041,1041,0
20230926,183700,276884209,1041,1041,1041,1041,0
20230926,183600,276884209,1041,1041,1041,1041,0
20230926,183500,276884209,1041,1041,1041,1041,0
20230926,183400,276884209,1041,1041,1041,1041,0
20230926,183300,276884209,1041,1041,1041,1041,0
20230926,183200,276884209,1041,1041,1041,1041,0
20230926,183100,276884209,1041,1041,1041,1041,0
20230926,183000,276884209,1041,1041,1041,1041,0
20230926,182900,276884209,1041,1041,1041,1041,0
20230926,182800,276884209,1041,1041,1041,1041,0
20230926,182700,276884209,1041,1041,1041,1041,0
20230926,182600,276884209,1041,1041,1041,1041,0
20230926,182500,276884209,1041,1041,1041,1041,0
20230926,182400,276884209,1041,1041,1041,1041,0
20230926,182300,276884209,1041,1041,1041,1041,0
20230926,182200,276884209,1041,1041,1041,1041,0
20230926,182100,276884209,1041,1041,1041,1041,0
20230926,182000,276884209,1041,1041,1041,1041,0
20230926,181900,276884209,1041,1041,1041,1041,0
20230926,181800,276884209,1041,1041,1041,1041,0
20230926,181700,276884209,1041,1041,1041,1041,0
20230926,181600,276884209,1041,1041,1041,1041,0
20230926,181500,276884209,1041,1041,1041,1041,6380
20230926,181400,276884209,1041,1041,1041,1041,0
20230926,181300,276884209,1041,1041,1041,1041,0
20230926,181200,276884209,1041,1041,1041,1041,0
20230926,181100,276884209,1041,1041,1041,1041,0
20230926,181000,276884209,1041,1041,1041,1041,0
20230926,180900,276884209,1041,1041,1041,1041,0
20230926,180800,276884209,1041,1041,1041,1041,0
20230926,180700,276884209,1041,1041,1041,1041,0
20230926,180600,276884209,1041,1041,1041,1041,0
20230926,180500,276884209,1041,1041,1041,1041,0
20230926,180400,276884209,1041,1041,1041,1041,0
20230926,180300,276884209,1041,1041,1041,1041,0
20230926,180200,276884209,1041,1041,1041,1041,0
20230926,180100,276884209,1041,1041,1041,1041,0
20230926,180000,276884209,1041,1041,1041,1041,0
20230926,175900,276884209,1041,1041,1041,1041,0
20230926,175800,276884209,1041,1041,1041,1041,0
20230926,175700,276884209,1041,1041,1041,1041,0
20230926,175600,276884209,1041,1041,1041,1041,0
20230926,175500,276884209,1041,1041,1041,1041,0
20230926,175400,276884209,1041,1041,1041,1041,0
20230926,175300,276884209,1041,1041,1041,1041,0
20230926,175200,276884209,1041,1041,1041,1041,0
20230926,175100,276884209,1041,1041,1041,1041,0
20230926,175000,276884209,1041,1041,1041,1041,0
20230926,174900,276884209,1041,1041,1041,1041,0
20230926,174800,276884209,1041,1041,1041,1041,0
20230926,174700,276884209,1041,1041,1041,1041,0
20230926,174600,276884209,1041,1041,1041,1041,0
20230926,174500,276884209,1041,1041,1041,1041,6380
20230926,174400,276884209,1041,1041,1041,1041,0
20230926,174300,276884209,1041,1041,1041,1041,0
20230926,174200,276884209,1041,1041,1041,1041,0
20230926,174100,276884209,1041,1041,1041,1041,0
20230926,174000,276884209,1041,1041,1041,1041,0
20230926,173900,276884209,1041,1041,1041,1041,0
20230926,173800,276884209,1041,1041,1041,1041,0
20230926,173700,276884209,1041,1041,1041,1041,0
20230926,173600,276884209,1041,1041,1041,1041,0
20230926,173500,276884209,1041,1041,1041,1041,0
20230926,173400,276884209,1041,1041,1041,1041,0
20230926,173300,276884209,1041,1041,1041,1041,0
20230926,173200,276884209,1041,1041,1041,1041,0
20230926,173100,276884209,1041,1041,1041,1041,0
20230926,173000,276884209,1041,1041,1041,1041,0
20230926,172900,276884209,1041,1041,1041,1041,0
20230926,172800,276884209,1041,1041,1041,1041,0
20230926,172700,276884209,1041,1041,1041,1041,0
20230926,172600,276884209,1041,1041,1041,1041,0
20230926,172500,276884209,1041,1041,1041,1041,0
20230926,172400,276884209,1041,1041,1041,1041,0
20230926,172300,276884209,1041,1041,1041,1041,0
20230926,172200,276884209,1041,1041,1041,1041,0
20230926,172100,276884209,1041,1041,1041,1041,0
20230926,172000,276884209,1041,1041,1041,1041,0
20230926,171900,276884209,1041,1041,1041,1041,0
20230926,171800,276884209,1041,1041,1041,1041,0
20230926,171700,276884209,1041,1041,1041,1041,0
20230926,171600,276884209,1041,1041,1041,1041,0
20230926,171500,276884209,1041,1041,1041,1041,6380
20230926,171400,276884209,1041,1041,1041,1041,0
20230926,171300,276884209,1041,1041,1041,1041,0
20230926,171200,276884209,1041,1041,1041,1041,0
20230926,171100,276884209,1041,1041,1041,1041,0
20230926,171000,276884209,1041,1041,1041,1041,0
20230926,170900,276884209,1041,1041,1041,1041,0
20230926,170800,276884209,1041,1041,1041,1041,0
20230926,170700,276884209,1041,1041,1041,1041,0
20230926,170600,276884209,1041,1041,1041,1041,0
20230926,170500,276884209,1041,1041,1041,1041,0
20230926,170400,276884209,1041,1041,1041,1041,0
20230926,170300,276884209,1041,1041,1041,1041,0
20230926,170200,276884209,1041,1041,1041,1041,0
20230926,170100,276884209,1041,1041,1041,1041,0
20230926,170000,276884209,1041,1041,1041,1041,0
20230926,165900,276884209,1041,1041,1041,1041,0
20230926,165800,276884209,1041,1041,1041,1041,0
20230926,165700,276884209,1041,1041,1041,1041,0
20230926,165600,276884209,1041,1041,1041,1041,0
20230926,165500,276884209,1041,1041,1041,1041,0
20230926,165400,276884209,1041,1041,1041,1041,0
20230926,165300,276884209,1041,1041,1041,1041,0
20230926,165200,276884209,1041,1041,1041,1041,0
20230926,165100,276884209,1041,1041,1041,1041,0
20230926,165000,276884209,1041,1041,1041,1041,0
20230926,164900,276884209,1041,1041,1041,1041,0
20230926,164800,276884209,1041,1041,1041,1041,0
20230926,164700,276884209,1041,1041,1041,1041,0
20230926,164600,276884209,1041,1041,1041,1041,0
20230926,164500,276884209,1041,1041,1041,1041,6380
20230926,164400,276884209,1041,1041,1041,1041,0
20230926,164300,276884209,1041,1041,1041,1041,0
20230926,164200,276884209,1041,1041,1041,1041,0
20230926,164100,276884209,1041,1041,1041,1041,0
20230926,164000,276884209,1041,1041,1041,1041,0
20230926,163900,276884209,1041,1041,1041,1041,0
20230926,163800,276884209,1041,1041,1041,1041,0
20230926,163700,276884209,1041,1041,1041,1041,0
20230926,163600,276884209,1041,1041,1041,1041,0
20230926,163500,276884209,1041,1041,1041,1041,0
20230926,163400,276884209,1041,1041,1041,1041,0
20230926,163300,276884209,1041,1041,1041,1041,0
20230926,163200,276884209,1041,1041,1041,1041,0
20230926,163100,276884209,1041,1041,1041,1041,0
20230926,163000,276884209,1041,1041,1041,1041,0
20230926,162900,276884209,1041,1041,1041,1041,0
20230926,162800,276884209,1041,1041,1041,1041,0
20230926,162700,276884209,1041,1041,1041,1041,0
20230926,162600,276884209,1041,1041,1041,1041,0
20230926,162500,276884209,1041,1041,1041,1041,0
20230926,162400,276884209,1041,1041,1041,1041,0
20230926,162300,276884209,1041,1041,1041,1041,0
20230926,162200,276884209,1041,1041,1041,1041,0
20230926,162100,276884209,1041,1041,1041,1041,0
20230926,162000,276884209,1041,1041,1041,1041,0
20230926,161900,276884209,1041,1041,1041,1041,0
20230926,161800,276884209,1041,1041,1041,1041,0
20230926,161700,276884209,1041,1041,1041,1041,0
20230926,161600,276884209,1041,1041,1041,1041,0
20230926,161500,276884209,1041,1041,1041,1041,6380
20230926,161400,276884209,1041,1041,1041,1041,0
20230926,161300,276884209,1041,1041,1041,1041,0
20230926,161200,276884209,1041,1041,1041,1041,0
20230926,161100,276884209,1041,1041,1041,1041,0
20230926,161000,276884209,1041,1041,1041,1041,0
20230926,160900,276884209,1041,1041,1041,1041,0
20230926,160800,276884209,1041,1041,1041,1041,0
20230926,160700,276884209,1041,1041,1041,1041,0
20230926,160600,276884209,1041,1041,1041,1041,0
20230926,160500,276884209,1041,1041,1041,1041,0
20230926,160400,276884209,1041,1041,1041,1041,0
20230926,160300,276884209,1041,1041,1041,1041,0
20230926,160200,276884209,1041,1041,1041,1041,0
20230926,160100,276884209,1041,1041,1041,1041,0
20230926,160000,276884209,1041,1041,1041,1041,0
20230926,155900,276884209,1041,1041,1041,1041,0
20230926,155800,276884209,1041,1041,1041,1041,0
20230926,155700,276884209,1041,1041,1041,1041,0
20230926,155600,276884209,1041,1041,1041,1041,0
20230926,155500,276884209,1041,1041,1041,1041,0
20230926,155400,276884209,1041,1041,1041,1041,0
20230926,155300,276884209,1041,1041,1041,1041,0
20230926,155200,276884209,1041,1041,1041,1041,0
20230926,155100,276884209,1041,1041,1041,1041,0
20230926,155000,276884209,1041,1041,1041,1041,0
20230926,154900,276884209,1041,1041,1041,1041,0
20230926,154800,276884209,1041,1041,1041,1041,0
20230926,154700,276884209,1041,1041,1041,1041,0
20230926,154600,276884209,1041,1041,1041,1041,0
20230926,154500,276884209,1041,1041,1041,1041,6380
20230926,154400,276884209,1041,1041,1041,1041,0
20230926,154300,276884209,1041,1041,1041,1041,0
20230926,154200,276884209,1041,1041,1041,1041,0
20230926,154100,276884209,1041,1041,1041,1041,0
20230926,154000,276884209,1041,1041,1041,1041,0
20230926,153900,276884209,1041,1041,1041,1041,0
20230926,153800,276884209,1041,1041,1041,1041,0
20230926,153700,276884209,1041,1041,1041,1041,0
20230926,153600,276884209,1041,1041,1041,1041,0
20230926,153500,276884209,1041,1041,1041,1041,0
20230926,153400,276884209,1041,1041,1041,1041,0
20230926,153300,276884209,1041,1041,1041,1041,0
20230926,153200,276884209,1041,1041,1041,1041,0
20230926,153100,276884209,1041,1041,1041,1041,0
20230926,153000,276884209,1041,1041,1041,1041,6380
20230926,152900,270242629,1041,1041,1041,1041,0
20230926,152800,270242629,1041,1041,1041,1041,0
20230926,152700,270242629,1041,1041,1041,1041,0
20230926,152600,270242629,1041,1041,1041,1041,0
20230926,152500,270242629,1041,1041,1041,1041,0
20230926,152400,270242629,1041,1041,1041,1041,0
20230926,152300,270242629,1041,1041,1041,1041,0
20230926,152200,270242629,1041,1041,1041,1041,0
20230926,152100,270242629,1041,1041,1041,1041,0
20230926,152000,270242629,1041,1041,1041,1041,0
20230926,151900,270242629,1041,1041,1041,1041,1
20230926,151800,270241588,1038,1038,1038,1038,567
20230926,151700,269653042,1038,1040,1040,1038,4985
20230926,151600,264476113,1040,1041,1041,1040,181
20230926,151500,264287775,1040,1040,1040,1040,0
20230926,151400,264287775,1040,1041,1041,1040,83
20230926,151300,264201454,1041,1041,1041,1041,0
20230926,151200,264201454,1041,1041,1041,1041,285
20230926,151100,263904769,1041,1041,1041,1041,182
20230926,151000,263715307,1041,1041,1041,1041,940
20230926,150900,262736767,1042,1042,1042,1042,2
20230926,150800,262734683,1040,1040,1040,1040,0
20230926,150700,262734683,1040,1040,1040,1040,165
20230926,150600,262563083,1040,1040,1040,1040,850
20230926,150500,261679083,1039,1040,1040,1039,7
20230926,150400,261671804,1040,1040,1040,1040,494
20230926,150300,261158044,1040,1040,1040,1040,2000
20230926,150200,259078044,1039,1039,1039,1039,82
20230926,150100,258992846,1040,1040,1040,1040,1
20230926,150000,258991806,1040,1040,1040,1040,897
20230926,145900,258058926,1038,1039,1039,1038,165
20230926,145800,257887654,1038,1038,1038,1038,0
20230926,145700,257887654,1038,1038,1038,1038,306
20230926,145600,257570026,1038,1038,1038,1038,0
20230926,145500,257570026,1038,1039,1039,1038,500
20230926,145400,257051025,1038,1039,1039,1038,153
20230926,145300,256892206,1039,1039,1039,1039,12
20230926,145200,256879738,1040,1040,1040,1040,0
20230926,145100,256879738,1040,1038,1040,1038,66
20230926,145000,256811226,1038,1038,1038,1038,1436
20230926,144900,255320658,1039,1039,1039,1039,1219
20230926,144800,254054117,1039,1039,1039,1039,0
20230926,144700,254054117,1039,1039,1039,1039,82
20230926,144600,253968919,1039,1039,1039,1039,0
20230926,144500,253968919,1039,1039,1039,1039,83
20230926,144400,253882682,1039,1039,1039,1039,0
20230926,144300,253882682,1039,1039,1039,1039,0
20230926,144200,253882682,1039,1039,1039,1039,248
20230926,144100,253625010,1040,1040,1040,1040,50
20230926,144000,253573010,1039,1039,1039,1039,82
20230926,143900,253487812,1040,1040,1040,1040,0
20230926,143800,253487812,1040,1040,1040,1040,1523
20230926,143700,251903892,1040,1039,1040,1039,133
20230926,143600,251765655,1040,1040,1040,1040,0
20230926,143500,251765655,1040,1039,1040,1039,132
20230926,143400,251628457,1040,1040,1040,1040,2
20230926,143300,251626377,1039,1039,1039,1039,0
20230926,143200,251626377,1039,1040,1040,1039,140
20230926,143100,251480859,1039,1039,1039,1039,200
20230926,143000,251273059,1040,1039,1040,1039,133
20230926,142900,251134822,1039,1039,1039,1039,0
20230926,142800,251134822,1039,1039,1039,1039,0
20230926,142700,251134822,1039,1040,1040,1039,84
20230926,142600,251047544,1040,1040,1040,1040,0
20230926,142500,251047544,1040,1042,1042,1039,2863
20230926,142400,248071645,1041,1041,1041,1041,600
20230926,142300,247447045,1041,1040,1041,1040,384
20230926,142200,247047384,1041,1041,1041,1041,0
20230926,142100,247047384,1041,1041,1041,1041,1
20230926,142000,247046343,1039,1039,1039,1039,164
20230926,141900,246875947,1040,1040,1040,1040,0
20230926,141800,246875947,1040,1040,1040,1040,0
20230926,141700,246875947,1040,1040,1040,1040,0
20230926,141600,246875947,1040,1040,1040,1040,0
20230926,141500,246875947,1040,1039,1040,1039,183
20230926,141400,246685710,1039,1039,1039,1039,100
20230926,141300,246581810,1041,1039,1041,1039,166
20230926,141200,246409332,1039,1039,1039,1039,5937
20230926,141100,240240789,1039,1039,1039,1039,0
20230926,141000,240240789,1039,1040,1040,1039,1127
20230926,140900,239069636,1040,1040,1040,1040,0
20230926,140800,239069636,1040,1040,1040,1040,90
20230926,140700,238976036,1039,1039,1039,1039,0
20230926,140600,238976036,1039,1039,1039,1039,71
20230926,140500,238902267,1039,1038,1039,1038,167
20230926,140400,238728918,1038,1038,1038,1038,0
20230926,140300,238728918,1038,1038,1038,1038,83
20230926,140200,238642764,1042,1042,1042,1042,0
20230926,140100,238642764,1042,1042,1042,1042,0
20230926,140000,238642764,1042,1040,1042,1040,10
20230926,135900,238632346,1038,1038,1038,1038,742
20230926,135800,237862150,1037,1037,1037,1037,82
20230926,135700,237777116,1037,1037,1037,1037,1100
20230926,135600,236636416,1037,1037,1037,1037,82
20230926,135500,236551382,1037,1037,1037,1037,0
20230926,135400,236551382,1037,1037,1037,1037,0
20230926,135300,236551382,1037,1038,1038,1037,84
20230926,135200,236464273,1037,1037,1037,1037,0
20230926,135100,236464273,1037,1037,1037,1037,82
20230926,135000,236379239,1038,1038,1038,1038,50
20230926,134900,236327339,1037,1037,1037,1037,0
20230926,134800,236327339,1037,1037,1037,1037,82
20230926,134700,236242305,1037,1037,1037,1037,1
20230926,134600,236241268,1037,1037,1037,1037,83
20230926,134500,236155197,1038,1038,1038,1038,0
20230926,134400,236155197,1038,1038,1038,1038,6
20230926,134300,236148969,1038,1037,1038,1037,83
20230926,134200,236062897,1037,1037,1037,1037,0
20230926,134100,236062897,1037,1037,1037,1037,83
20230926,134000,235976826,1038,1038,1038,1038,1011
20230926,133900,234927408,1038,1038,1038,1038,0
20230926,133800,234927408,1038,1038,1038,1038,11
20230926,133700,234915990,1039,1039,1039,1039,0
20230926,133600,234915990,1039,1039,1039,1039,2
20230926,133500,234913912,1037,1037,1037,1037,0
20230926,133400,234913912,1037,1037,1037,1037,0
20230926,133300,234913912,1037,1037,1037,1037,165
20230926,133200,234742807,1037,1037,1037,1037,0
20230926,133100,234742807,1037,1037,1037,1037,2
20230926,133000,234740733,1039,1039,1039,1039,80
20230926,132900,234657613,1036,1036,1036,1036,382
20230926,132800,234261861,1040,1040,1040,1040,0
20230926,132700,234261861,1040,1040,1040,1040,1
20230926,132600,234260821,1036,1040,1040,1036,1079
20230926,132500,233138977,1041,1037,1041,1036,1703
20230926,132400,231373954,1042,1042,1042,1042,0
20230926,132300,231373954,1042,1042,1042,1042,0
20230926,132200,231373954,1042,1038,1042,1038,3
20230926,132100,231370832,1037,1038,1038,1037,165
20230926,132000,231199725,1037,1037,1037,1037,35
20230926,131900,231163430,1037,1037,1037,1037,47
20230926,131800,231114691,1037,1037,1037,1037,0
20230926,131700,231114691,1037,1037,1037,1037,76
20230926,131600,231035879,1037,1037,1037,1037,6
20230926,131500,231029657,1037,1037,1037,1037,14
20230926,131400,231015139,1037,1037,1037,1037,69
20230926,131300,230943586,1036,1036,1036,1036,0
20230926,131200,230943586,1036,1036,1036,1036,0
20230926,131100,230943586,1036,1036,1036,1036,81
20230926,131000,230859670,1042,1036,1042,1036,2
20230926,130900,230857592,1036,1036,1036,1036,82
20230926,130800,230772640,1036,1038,1038,1036,6333
20230926,130700,224209865,1037,1040,1040,1037,14775
20230926,130600,208881593,1044,1044,1044,1044,0
20230926,130500,208881593,1044,1043,1044,1040,86
20230926,130400,208791896,1044,1044,1044,1044,0
20230926,130300,208791896,1044,1042,1044,1042,4000
20230926,130200,204617539,1043,1043,1043,1043,0
20230926,130100,204617539,1043,1043,1043,1043,20
20230926,130000,204596679,1043,1043,1043,1043,1
20230926,125900,204595636,1038,1041,1041,1038,4165
20230926,125800,200269761,1040,1040,1040,1040,0
20230926,125700,200269761,1040,1040,1040,1040,2
20230926,125600,200267681,1042,1042,1042,1042,0
20230926,125500,200267681,1042,1042,1042,1042,80
20230926,125400,200184321,1040,1040,1040,1040,82
20230926,125300,200099041,1043,1043,1043,1043,0
20230926,125200,200099041,1043,1043,1043,1043,0
20230926,125100,200099041,1043,1040,1043,1040,283
20230926,125000,199804121,1039,1039,1039,1039,800
20230926,124900,198972921,1039,1039,1039,1039,82
20230926,124800,198887723,1039,1039,1039,1039,0
20230926,124700,198887723,1039,1042,1042,1039,81
20230926,124600,198803561,1042,1042,1042,1042,0
20230926,124500,198803561,1042,1042,1042,1042,1
20230926,124400,198802519,1039,1043,1043,1039,83
20230926,124300,198716278,1039,1039,1039,1039,0
20230926,124200,198716278,1039,1039,1039,1039,0
20230926,124100,198716278,1039,1039,1039,1039,513
20230926,124000,198183271,1039,1039,1039,1039,246
20230926,123900,197927677,1040,1040,1040,1040,0
20230926,123800,197927677,1040,1040,1040,1040,0
20230926,123700,197927677,1040,1040,1040,1040,1
20230926,123600,197926637,1039,1039,1039,1039,0
20230926,123500,197926637,1039,1039,1039,1039,82
20230926,123400,197841439,1039,1039,1039,1039,0
20230926,123300,197841439,1039,1039,1039,1039,0
20230926,123200,197841439,1039,1039,1039,1039,82
20230926,123100,197756241,1039,1039,1039,1039,0
20230926,123000,197756241,1039,1039,1039,1039,0
20230926,122900,197756241,1039,1039,1039,1039,0
20230926,122800,197756241,1039,1039,1039,1039,83
20230926,122700,197670004,1038,1038,1038,1038,82
20230926,122600,197584888,1038,1038,1038,1038,0
20230926,122500,197584888,1038,1038,1038,1038,81
20230926,122400,197500810,1041,1041,1041,1041,1
20230926,122300,197499769,1038,1038,1038,1038,0
20230926,122200,197499769,1038,1039,1039,1038,972
20230926,122100,196490779,1038,1038,1038,1038,0
20230926,122000,196490779,1038,1038,1038,1038,82
20230926,121900,196405663,1038,1038,1038,1038,0
20230926,121800,196405663,1038,1038,1038,1038,0
20230926,121700,196405663,1038,1038,1038,1038,1500
20230926,121600,194848663,1038,1038,1038,1038,1000
20230926,121500,193810663,1039,1039,1039,1039,165
20230926,121400,193639228,1038,1038,1038,1038,0
20230926,121300,193639228,1038,1038,1038,1038,82
20230926,121200,193554112,1038,1038,1038,1038,0
20230926,121100,193554112,1038,1038,1038,1038,0
20230926,121000,193554112,1038,1038,1038,1038,1582
20230926,120900,191911996,1038,1038,1038,1038,500
20230926,120800,191392996,1038,1038,1038,1038,83
20230926,120700,191306842,1044,1044,1044,1044,0
20230926,120600,191306842,1044,1044,1044,1044,0
20230926,120500,191306842,1044,1039,1044,1038,3084
20230926,120400,188104982,1039,1039,1039,1039,0
20230926,120300,188104982,1039,1039,1039,1039,82
20230926,120200,188019784,1039,1039,1039,1039,497
20230926,120100,187503401,1039,1041,1041,1039,9748
20230926,120000,177370756,1041,1041,1041,1041,83
20230926,115900,177284353,1041,1041,1041,1041,1
20230926,115800,177283312,1041,1041,1041,1041,0
20230926,115700,177283312,1041,1041,1041,1041,82
20230926,115600,177197950,1040,1040,1040,1040,77
20230926,115500,177117870,1042,1042,1042,1042,0
20230926,115400,177117870,1042,1042,1042,1042,5
20230926,115300,177112660,1040,1040,1040,1040,83
20230926,115200,177026340,1044,1044,1044,1044,0
20230926,115100,177026340,1044,1044,1044,1044,0
20230926,115000,177026340,1044,1044,1044,1044,0
20230926,114900,177026340,1044,1044,1044,1044,40
20230926,114800,176984580,1040,1040,1040,1040,164
20230926,114700,176814020,1040,1040,1040,1040,0
20230926,114600,176814020,1040,1040,1040,1040,79
20230926,114500,176731860,1042,1040,1042,1040,39
20230926,114400,176691296,1042,1042,1042,1042,2
20230926,114300,176689212,1040,1040,1040,1040,72
20230926,114200,176614332,1043,1043,1043,1043,0
20230926,114100,176614332,1043,1043,1043,1043,10
20230926,114000,176603902,1040,1040,1040,1040,0
20230926,113900,176603902,1040,1040,1040,1040,0
20230926,113800,176603902,1040,1040,1040,1040,216
20230926,113700,176379262,1040,1040,1040,1040,3
20230926,113600,176376142,1041,1041,1041,1041,30
20230926,113500,176344912,1040,1042,1042,1040,1421
20230926,113400,174867003,1040,1040,1040,1040,0
20230926,113300,174867003,1040,1043,1043,1040,82
20230926,113200,174781717,1040,1040,1040,1040,200
20230926,113100,174573717,1044,1043,1044,1040,3035
20230926,113000,171417200,1043,1042,1043,1042,64
20230926,112900,171350502,1042,1042,1042,1042,29
20230926,112800,171320284,1043,1043,1043,1043,2
20230926,112700,171318198,1042,1042,1042,1042,82
20230926,112600,171232754,1043,1043,1043,1043,1
20230926,112500,171231711,1042,1042,1042,1042,0
20230926,112400,171231711,1042,1039,1042,1039,166
20230926,112300,171059152,1040,1040,1040,1040,0
20230926,112200,171059152,1040,1040,1040,1040,1002
20230926,112100,170017072,1040,1040,1040,1040,0
20230926,112000,170017072,1040,1040,1040,1040,0
20230926,111900,170017072,1040,1039,1040,1039,3164
20230926,111800,166729594,1038,1038,1038,1038,0
20230926,111700,166729594,1038,1038,1038,1038,0
20230926,111600,166729594,1038,1038,1038,1038,78
20230926,111500,166648630,1042,1042,1042,1042,0
20230926,111400,166648630,1042,1043,1043,1042,6
20230926,111300,166642377,1040,1041,1041,1040,3174
20230926,111200,163340224,1041,1041,1041,1041,130
20230926,111100,163204894,1041,1041,1041,1041,164
20230926,111000,163034170,1041,1041,1041,1041,0
20230926,110900,163034170,1041,1041,1041,1041,39
20230926,110800,162993571,1040,1040,1040,1040,0
20230926,110700,162993571,1040,1040,1040,1040,83
20230926,110600,162907251,1040,1041,1041,1040,607
20230926,110500,162275964,1041,1041,1041,1041,601
20230926,110400,161650323,1041,1041,1042,1041,989
20230926,110300,160620771,1041,1041,1041,1041,28
20230926,110200,160591623,1041,1042,1042,1041,1177
20230926,110100,159366323,1041,1041,1041,1041,0
20230926,110000,159366323,1041,1041,1041,1041,0
20230926,105900,159366323,1041,1041,1041,1041,876
20230926,105800,158454407,1041,1040,1041,1040,13
20230926,105700,158440875,1041,1040,1041,1040,2283
20230926,105600,156066554,1041,1040,1041,1040,2150
20230926,105500,153830504,1040,1040,1040,1040,0
20230926,105400,153830504,1040,1041,1041,1040,84
20230926,105300,153743142,1040,1040,1040,1040,1000
20230926,105200,152703142,1040,1040,1040,1040,83
20230926,105100,152616822,1040,1040,1040,1040,0
20230926,105000,152616822,1040,1041,1041,1040,82
20230926,104900,152531486,1041,1041,1041,1040,3081
20230926,104800,149324247,1041,1041,1041,1041,0
20230926,104700,149324247,1041,1041,1041,1041,82
20230926,104600,149238885,1041,1041,1041,1041,10
20230926,104500,149228475,1041,1041,1041,1041,0
20230926,104400,149228475,1041,1041,1042,1041,1122
20230926,104300,148059516,1040,1040,1040,1040,0
20230926,104200,148059516,1040,1041,1041,1040,494
20230926,104100,147545733,1042,1042,1042,1042,0
20230926,104000,147545733,1042,1042,1042,1042,4
20230926,103900,147541565,1040,1041,1041,1040,1493
20230926,103800,145988572,1042,1042,1042,1042,584
20230926,103700,145380044,1042,1042,1042,1042,82
20230926,103600,145294600,1044,1044,1044,1044,1
20230926,103500,145293556,1043,1044,1044,1042,176
20230926,103400,145110069,1041,1041,1041,1041,40
20230926,103300,145068429,1041,1041,1041,1041,0
20230926,103200,145068429,1041,1040,1041,1040,1470
20230926,103100,143538199,1040,1040,1040,1040,42
20230926,103000,143494519,1041,1041,1041,1041,0
20230926,102900,143494519,1041,1043,1043,1034,41793
20230926,102800,100182123,1043,1044,1044,1043,745
20230926,102700,99405023,1044,1045,1045,1044,182
20230926,102600,99214915,1044,1044,1044,1044,0
20230926,102500,99214915,1044,1044,1044,1044,83
20230926,102400,99128263,1045,1045,1045,1045,0
20230926,102300,99128263,1045,1045,1046,1045,501
20230926,102200,98604318,1043,1043,1043,1043,82
20230926,102100,98518792,1047,1047,1047,1047,1
20230926,102000,98517745,1043,1049,1049,1043,83
20230926,101900,98431050,1042,1042,1042,1042,163
20230926,101800,98261204,1050,1050,1050,1050,0
20230926,101700,98261204,1050,1048,1050,1048,103
20230926,101600,98153258,1048,1043,1048,1043,3941
20230926,101500,94040746,1043,1042,1043,1042,1945
20230926,101400,92012193,1043,1043,1043,1043,5151
20230926,101300,86639700,1041,1041,1041,1040,170
20230926,101200,86462812,1040,1040,1040,1040,83
20230926,101100,86376492,1041,1041,1041,1041,0
20230926,101000,86376492,1041,1041,1041,1041,700
20230926,100900,85647792,1041,1041,1041,1041,1001
20230926,100800,84605751,1039,1040,1041,1039,384
20230926,100700,84206689,1041,1043,1043,1041,690
20230926,100600,83488391,1042,1041,1042,1041,881
20230926,100500,82570790,1042,1042,1042,1042,959
20230926,100400,81571512,1040,1039,1040,1039,469
20230926,100300,81084073,1039,1038,1039,1038,185
20230926,100200,80891942,1039,1040,1040,1039,179
20230926,100100,80705861,1040,1039,1040,1039,2
20230926,100000,80703782,1039,1040,1040,1039,1194
20230926,095900,79462104,1040,1041,1041,1040,742
20230926,095800,78690342,1039,1039,1039,1039,0
20230926,095700,78690342,1039,1039,1039,1039,5
20230926,095600,78685147,1038,1036,1038,1036,3708
20230926,095500,74843493,1036,1040,1041,1035,6449
20230926,095400,68140207,1040,1041,1042,1040,2415
20230926,095300,65628400,1042,1042,1042,1042,3
20230926,095200,65625274,1043,1043,1043,1043,43
20230926,095100,65580425,1042,1043,1043,1042,1955
20230926,095000,63542788,1043,1044,1044,1042,2312
20230926,094900,61133068,1044,1050,1050,1044,9521
20230926,094800,51163038,1051,1051,1051,1051,6
20230926,094700,51156732,1050,1054,1054,1050,174
20230926,094600,50974028,1050,1050,1050,1050,1045
20230926,094500,49876778,1055,1055,1055,1055,1
20230926,094400,49875723,1055,1055,1055,1055,1
20230926,094300,49874668,1050,1051,1051,1050,4276
20230926,094200,45384762,1051,1051,1051,1051,3356
20230926,094100,41857606,1052,1051,1054,1051,1096
20230926,094000,40703842,1051,1051,1051,1051,239
20230926,093900,40452653,1051,1051,1051,1051,1067
20230926,093800,39331236,1052,1053,1053,1052,51
20230926,093700,39277583,1053,1053,1053,1053,11
20230926,093600,39266000,1052,1052,1053,1052,3703
20230926,093500,35370433,1053,1053,1053,1053,6
20230926,093400,35364115,1054,1054,1054,1054,844
20230926,093300,34474539,1054,1055,1055,1054,135
20230926,093200,34332197,1053,1053,1053,1053,0
20230926,093100,34332197,1053,1054,1054,1052,142
20230926,093000,34182729,1054,1054,1054,1054,0
20230926,092900,34182729,1054,1052,1054,1052,822
20230926,092800,33317941,1052,1052,1052,1052,40
20230926,092700,33275861,1052,1055,1055,1052,14695
20230926,092600,17782350,1056,1056,1056,1056,887
20230926,092500,16845678,1057,1057,1057,1057,9
20230926,092400,16836165,1057,1056,1057,1056,165
20230926,092300,16661924,1055,1055,1055,1055,0
20230926,092200,16661924,1055,1055,1055,1055,0
20230926,092100,16661924,1055,1058,1058,1055,4
20230926,092000,16657695,1058,1058,1058,1058,0
20230926,091900,16657695,1058,1055,1058,1055,979
20230926,091800,15624768,1055,1055,1055,1055,800
20230926,091700,14780768,1055,1055,1055,1055,15
20230926,091600,14764943,1055,1055,1055,1055,821
20230926,091500,13898788,1055,1056,1057,1055,1938
20230926,091400,11853266,1056,1056,1056,1056,0
20230926,091300,11853266,1056,1056,1056,1056,0
20230926,091200,11853266,1056,1056,1056,1056,1280
20230926,091100,10501586,1055,1056,1056,1055,672
20230926,091000,9792037,1056,1056,1056,1056,11
20230926,090900,9780421,1058,1057,1058,1057,1000
20230926,090800,8722553,1056,1056,1056,1056,0
20230926,090700,8722553,1056,1057,1058,1056,4937
20230926,090600,3508914,1056,1056,1056,1056,7
20230926,090500,3501522,1056,1056,1056,1056,258
20230926,090400,3229074,1056,1056,1056,1056,75
20230926,090300,3149874,1056,1058,1058,1056,1844
20230926,090200,1200722,1056,1056,1056,1056,0
20230926,090100,1200722,1056,1056,1056,1056,132
20230926,090000,1061330,1055,1055,1055,1055,1006