KissMeData/297570/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,203300,84113171,1547,1547,1547,1547,284
20230904,203200,84113171,1547,1547,1547,1547,0
20230904,203100,84113171,1547,1547,1547,1547,0
20230904,203000,84113171,1547,1547,1547,1547,0
20230904,202900,84113171,1547,1547,1547,1547,0
20230904,202800,84113171,1547,1547,1547,1547,0
20230904,202700,84113171,1547,1547,1547,1547,0
20230904,202600,84113171,1547,1547,1547,1547,0
20230904,202500,84113171,1547,1547,1547,1547,0
20230904,202400,84113171,1547,1547,1547,1547,0
20230904,202300,84113171,1547,1547,1547,1547,0
20230904,202200,84113171,1547,1547,1547,1547,0
20230904,202100,84113171,1547,1547,1547,1547,0
20230904,202000,84113171,1547,1547,1547,1547,0
20230904,201900,84113171,1547,1547,1547,1547,0
20230904,201800,84113171,1547,1547,1547,1547,0
20230904,201700,84113171,1547,1547,1547,1547,0
20230904,201600,84113171,1547,1547,1547,1547,0
20230904,201500,84113171,1547,1547,1547,1547,0
20230904,201400,84113171,1547,1547,1547,1547,0
20230904,201300,84113171,1547,1547,1547,1547,0
20230904,201200,84113171,1547,1547,1547,1547,0
20230904,201100,84113171,1547,1547,1547,1547,0
20230904,201000,84113171,1547,1547,1547,1547,0
20230904,200900,84113171,1547,1547,1547,1547,0
20230904,200800,84113171,1547,1547,1547,1547,0
20230904,200700,84113171,1547,1547,1547,1547,0
20230904,200600,84113171,1547,1547,1547,1547,0
20230904,200500,84113171,1547,1547,1547,1547,0
20230904,200400,84113171,1547,1547,1547,1547,0
20230904,200300,84113171,1547,1547,1547,1547,284
20230904,200200,84113171,1547,1547,1547,1547,0
20230904,200100,84113171,1547,1547,1547,1547,0
20230904,200000,84113171,1547,1547,1547,1547,0
20230904,195900,84113171,1547,1547,1547,1547,0
20230904,195800,84113171,1547,1547,1547,1547,0
20230904,195700,84113171,1547,1547,1547,1547,0
20230904,195600,84113171,1547,1547,1547,1547,0
20230904,195500,84113171,1547,1547,1547,1547,0
20230904,195400,84113171,1547,1547,1547,1547,0
20230904,195300,84113171,1547,1547,1547,1547,0
20230904,195200,84113171,1547,1547,1547,1547,0
20230904,195100,84113171,1547,1547,1547,1547,0
20230904,195000,84113171,1547,1547,1547,1547,0
20230904,194900,84113171,1547,1547,1547,1547,0
20230904,194800,84113171,1547,1547,1547,1547,0
20230904,194700,84113171,1547,1547,1547,1547,0
20230904,194600,84113171,1547,1547,1547,1547,0
20230904,194500,84113171,1547,1547,1547,1547,0
20230904,194400,84113171,1547,1547,1547,1547,0
20230904,194300,84113171,1547,1547,1547,1547,0
20230904,194200,84113171,1547,1547,1547,1547,0
20230904,194100,84113171,1547,1547,1547,1547,0
20230904,194000,84113171,1547,1547,1547,1547,0
20230904,193900,84113171,1547,1547,1547,1547,0
20230904,193800,84113171,1547,1547,1547,1547,0
20230904,193700,84113171,1547,1547,1547,1547,0
20230904,193600,84113171,1547,1547,1547,1547,0
20230904,193500,84113171,1547,1547,1547,1547,0
20230904,193400,84113171,1547,1547,1547,1547,0
20230904,193300,84113171,1547,1547,1547,1547,284
20230904,193200,84113171,1547,1547,1547,1547,0
20230904,193100,84113171,1547,1547,1547,1547,0
20230904,193000,84113171,1547,1547,1547,1547,0
20230904,192900,84113171,1547,1547,1547,1547,0
20230904,192800,84113171,1547,1547,1547,1547,0
20230904,192700,84113171,1547,1547,1547,1547,0
20230904,192600,84113171,1547,1547,1547,1547,0
20230904,192500,84113171,1547,1547,1547,1547,0
20230904,192400,84113171,1547,1547,1547,1547,0
20230904,192300,84113171,1547,1547,1547,1547,0
20230904,192200,84113171,1547,1547,1547,1547,0
20230904,192100,84113171,1547,1547,1547,1547,0
20230904,192000,84113171,1547,1547,1547,1547,0
20230904,191900,84113171,1547,1547,1547,1547,0
20230904,191800,84113171,1547,1547,1547,1547,0
20230904,191700,84113171,1547,1547,1547,1547,0
20230904,191600,84113171,1547,1547,1547,1547,0
20230904,191500,84113171,1547,1547,1547,1547,0
20230904,191400,84113171,1547,1547,1547,1547,0
20230904,191300,84113171,1547,1547,1547,1547,0
20230904,191200,84113171,1547,1547,1547,1547,0
20230904,191100,84113171,1547,1547,1547,1547,0
20230904,191000,84113171,1547,1547,1547,1547,0
20230904,190900,84113171,1547,1547,1547,1547,0
20230904,190800,84113171,1547,1547,1547,1547,0
20230904,190700,84113171,1547,1547,1547,1547,0
20230904,190600,84113171,1547,1547,1547,1547,0
20230904,190500,84113171,1547,1547,1547,1547,0
20230904,190400,84113171,1547,1547,1547,1547,0
20230904,190300,84113171,1547,1547,1547,1547,284
20230904,190200,84113171,1547,1547,1547,1547,0
20230904,190100,84113171,1547,1547,1547,1547,0
20230904,190000,84113171,1547,1547,1547,1547,0
20230904,185900,84113171,1547,1547,1547,1547,0
20230904,185800,84113171,1547,1547,1547,1547,0
20230904,185700,84113171,1547,1547,1547,1547,0
20230904,185600,84113171,1547,1547,1547,1547,0
20230904,185500,84113171,1547,1547,1547,1547,0
20230904,185400,84113171,1547,1547,1547,1547,0
20230904,185300,84113171,1547,1547,1547,1547,0
20230904,185200,84113171,1547,1547,1547,1547,0
20230904,185100,84113171,1547,1547,1547,1547,0
20230904,185000,84113171,1547,1547,1547,1547,0
20230904,184900,84113171,1547,1547,1547,1547,0
20230904,184800,84113171,1547,1547,1547,1547,0
20230904,184700,84113171,1547,1547,1547,1547,0
20230904,184600,84113171,1547,1547,1547,1547,0
20230904,184500,84113171,1547,1547,1547,1547,0
20230904,184400,84113171,1547,1547,1547,1547,0
20230904,184300,84113171,1547,1547,1547,1547,0
20230904,184200,84113171,1547,1547,1547,1547,0
20230904,184100,84113171,1547,1547,1547,1547,0
20230904,184000,84113171,1547,1547,1547,1547,0
20230904,183900,84113171,1547,1547,1547,1547,0
20230904,183800,84113171,1547,1547,1547,1547,0
20230904,183700,84113171,1547,1547,1547,1547,0
20230904,183600,84113171,1547,1547,1547,1547,0
20230904,183500,84113171,1547,1547,1547,1547,0
20230904,183400,84113171,1547,1547,1547,1547,0
20230904,183300,84113171,1547,1547,1547,1547,284
20230904,183200,84113171,1547,1547,1547,1547,0
20230904,183100,84113171,1547,1547,1547,1547,0
20230904,183000,84113171,1547,1547,1547,1547,0
20230904,182900,84113171,1547,1547,1547,1547,0
20230904,182800,84113171,1547,1547,1547,1547,0
20230904,182700,84113171,1547,1547,1547,1547,0
20230904,182600,84113171,1547,1547,1547,1547,0
20230904,182500,84113171,1547,1547,1547,1547,0
20230904,182400,84113171,1547,1547,1547,1547,0
20230904,182300,84113171,1547,1547,1547,1547,0
20230904,182200,84113171,1547,1547,1547,1547,0
20230904,182100,84113171,1547,1547,1547,1547,0
20230904,182000,84113171,1547,1547,1547,1547,0
20230904,181900,84113171,1547,1547,1547,1547,0
20230904,181800,84113171,1547,1547,1547,1547,0
20230904,181700,84113171,1547,1547,1547,1547,0
20230904,181600,84113171,1547,1547,1547,1547,0
20230904,181500,84113171,1547,1547,1547,1547,0
20230904,181400,84113171,1547,1547,1547,1547,0
20230904,181300,84113171,1547,1547,1547,1547,0
20230904,181200,84113171,1547,1547,1547,1547,0
20230904,181100,84113171,1547,1547,1547,1547,0
20230904,181000,84113171,1547,1547,1547,1547,0
20230904,180900,84113171,1547,1547,1547,1547,0
20230904,180800,84113171,1547,1547,1547,1547,0
20230904,180700,84113171,1547,1547,1547,1547,0
20230904,180600,84113171,1547,1547,1547,1547,0
20230904,180500,84113171,1547,1547,1547,1547,0
20230904,180400,84113171,1547,1547,1547,1547,0
20230904,180300,84113171,1547,1547,1547,1547,284
20230904,180200,84113171,1547,1547,1547,1547,0
20230904,180100,84113171,1547,1547,1547,1547,0
20230904,180000,84113171,1547,1547,1547,1547,0
20230904,175900,84113171,1547,1547,1547,1547,0
20230904,175800,84113171,1547,1547,1547,1547,0
20230904,175700,84113171,1547,1547,1547,1547,0
20230904,175600,84113171,1547,1547,1547,1547,0
20230904,175500,84113171,1547,1547,1547,1547,0
20230904,175400,84113171,1547,1547,1547,1547,0
20230904,175300,84113171,1547,1547,1547,1547,0
20230904,175200,84113171,1547,1547,1547,1547,0
20230904,175100,84113171,1547,1547,1547,1547,0
20230904,175000,84113171,1547,1547,1547,1547,0
20230904,174900,84113171,1547,1547,1547,1547,0
20230904,174800,84113171,1547,1547,1547,1547,0
20230904,174700,84113171,1547,1547,1547,1547,0
20230904,174600,84113171,1547,1547,1547,1547,0
20230904,174500,84113171,1547,1547,1547,1547,0
20230904,174400,84113171,1547,1547,1547,1547,0
20230904,174300,84113171,1547,1547,1547,1547,0
20230904,174200,84113171,1547,1547,1547,1547,0
20230904,174100,84113171,1547,1547,1547,1547,0
20230904,174000,84113171,1547,1547,1547,1547,0
20230904,173900,84113171,1547,1547,1547,1547,0
20230904,173800,84113171,1547,1547,1547,1547,0
20230904,173700,84113171,1547,1547,1547,1547,0
20230904,173600,84113171,1547,1547,1547,1547,0
20230904,173500,84113171,1547,1547,1547,1547,0
20230904,173400,84113171,1547,1547,1547,1547,0
20230904,173300,84113171,1547,1547,1547,1547,284
20230904,173200,84113171,1547,1547,1547,1547,0
20230904,173100,84113171,1547,1547,1547,1547,0
20230904,173000,84113171,1547,1547,1547,1547,0
20230904,172900,84113171,1547,1547,1547,1547,0
20230904,172800,84113171,1547,1547,1547,1547,0
20230904,172700,84113171,1547,1547,1547,1547,0
20230904,172600,84113171,1547,1547,1547,1547,0
20230904,172500,84113171,1547,1547,1547,1547,0
20230904,172400,84113171,1547,1547,1547,1547,0
20230904,172300,84113171,1547,1547,1547,1547,0
20230904,172200,84113171,1547,1547,1547,1547,0
20230904,172100,84113171,1547,1547,1547,1547,0
20230904,172000,84113171,1547,1547,1547,1547,0
20230904,171900,84113171,1547,1547,1547,1547,0
20230904,171800,84113171,1547,1547,1547,1547,0
20230904,171700,84113171,1547,1547,1547,1547,0
20230904,171600,84113171,1547,1547,1547,1547,0
20230904,171500,84113171,1547,1547,1547,1547,0
20230904,171400,84113171,1547,1547,1547,1547,0
20230904,171300,84113171,1547,1547,1547,1547,0
20230904,171200,84113171,1547,1547,1547,1547,0
20230904,171100,84113171,1547,1547,1547,1547,0
20230904,171000,84113171,1547,1547,1547,1547,0
20230904,170900,84113171,1547,1547,1547,1547,0
20230904,170800,84113171,1547,1547,1547,1547,0
20230904,170700,84113171,1547,1547,1547,1547,0
20230904,170600,84113171,1547,1547,1547,1547,0
20230904,170500,84113171,1547,1547,1547,1547,0
20230904,170400,84113171,1547,1547,1547,1547,0
20230904,170300,84113171,1547,1547,1547,1547,284
20230904,170200,84113171,1547,1547,1547,1547,0
20230904,170100,84113171,1547,1547,1547,1547,0
20230904,170000,84113171,1547,1547,1547,1547,0
20230904,165900,84113171,1547,1547,1547,1547,0
20230904,165800,84113171,1547,1547,1547,1547,0
20230904,165700,84113171,1547,1547,1547,1547,0
20230904,165600,84113171,1547,1547,1547,1547,0
20230904,165500,84113171,1547,1547,1547,1547,0
20230904,165400,84113171,1547,1547,1547,1547,0
20230904,165300,84113171,1547,1547,1547,1547,0
20230904,165200,84113171,1547,1547,1547,1547,0
20230904,165100,84113171,1547,1547,1547,1547,0
20230904,165000,84113171,1547,1547,1547,1547,0
20230904,164900,84113171,1547,1547,1547,1547,0
20230904,164800,84113171,1547,1547,1547,1547,0
20230904,164700,84113171,1547,1547,1547,1547,0
20230904,164600,84113171,1547,1547,1547,1547,0
20230904,164500,84113171,1547,1547,1547,1547,0
20230904,164400,84113171,1547,1547,1547,1547,0
20230904,164300,84113171,1547,1547,1547,1547,0
20230904,164200,84113171,1547,1547,1547,1547,0
20230904,164100,84113171,1547,1547,1547,1547,0
20230904,164000,84113171,1547,1547,1547,1547,0
20230904,163900,84113171,1547,1547,1547,1547,0
20230904,163800,84113171,1547,1547,1547,1547,0
20230904,163700,84113171,1547,1547,1547,1547,0
20230904,163600,84113171,1547,1547,1547,1547,0
20230904,163500,84113171,1547,1547,1547,1547,0
20230904,163400,84113171,1547,1547,1547,1547,0
20230904,163300,84113171,1547,1547,1547,1547,284
20230904,163200,84113171,1547,1547,1547,1547,0
20230904,163100,84113171,1547,1547,1547,1547,0
20230904,163000,84113171,1547,1547,1547,1547,0
20230904,162900,84113171,1547,1547,1547,1547,0
20230904,162800,84113171,1547,1547,1547,1547,0
20230904,162700,84113171,1547,1547,1547,1547,0
20230904,162600,84113171,1547,1547,1547,1547,0
20230904,162500,84113171,1547,1547,1547,1547,0
20230904,162400,84113171,1547,1547,1547,1547,0
20230904,162300,84113171,1547,1547,1547,1547,0
20230904,162200,84113171,1547,1547,1547,1547,0
20230904,162100,84113171,1547,1547,1547,1547,0
20230904,162000,84113171,1547,1547,1547,1547,0
20230904,161900,84113171,1547,1547,1547,1547,0
20230904,161800,84113171,1547,1547,1547,1547,0
20230904,161700,84113171,1547,1547,1547,1547,0
20230904,161600,84113171,1547,1547,1547,1547,0
20230904,161500,84113171,1547,1547,1547,1547,0
20230904,161400,84113171,1547,1547,1547,1547,0
20230904,161300,84113171,1547,1547,1547,1547,0
20230904,161200,84113171,1547,1547,1547,1547,0
20230904,161100,84113171,1547,1547,1547,1547,0
20230904,161000,84113171,1547,1547,1547,1547,0
20230904,160900,84113171,1547,1547,1547,1547,0
20230904,160800,84113171,1547,1547,1547,1547,0
20230904,160700,84113171,1547,1547,1547,1547,0
20230904,160600,84113171,1547,1547,1547,1547,0
20230904,160500,84113171,1547,1547,1547,1547,0
20230904,160400,84113171,1547,1547,1547,1547,0
20230904,160300,84113171,1547,1547,1547,1547,284
20230904,160200,84113171,1547,1547,1547,1547,0
20230904,160100,84113171,1547,1547,1547,1547,0
20230904,160000,84113171,1547,1547,1547,1547,0
20230904,155900,84113171,1547,1547,1547,1547,0
20230904,155800,84113171,1547,1547,1547,1547,0
20230904,155700,84113171,1547,1547,1547,1547,0
20230904,155600,84113171,1547,1547,1547,1547,0
20230904,155500,84113171,1547,1547,1547,1547,0
20230904,155400,84113171,1547,1547,1547,1547,0
20230904,155300,84113171,1547,1547,1547,1547,0
20230904,155200,84113171,1547,1547,1547,1547,0
20230904,155100,84113171,1547,1547,1547,1547,0
20230904,155000,84113171,1547,1547,1547,1547,0
20230904,154900,84113171,1547,1547,1547,1547,0
20230904,154800,84113171,1547,1547,1547,1547,0
20230904,154700,84113171,1547,1547,1547,1547,0
20230904,154600,84113171,1547,1547,1547,1547,0
20230904,154500,84113171,1547,1547,1547,1547,0
20230904,154400,84113171,1547,1547,1547,1547,0
20230904,154300,84113171,1547,1547,1547,1547,0
20230904,154200,84113171,1547,1547,1547,1547,0
20230904,154100,84113171,1547,1547,1547,1547,0
20230904,154000,84113171,1547,1547,1547,1547,0
20230904,153900,84113171,1547,1547,1547,1547,0
20230904,153800,84113171,1547,1547,1547,1547,0
20230904,153700,84113171,1547,1547,1547,1547,0
20230904,153600,84113171,1547,1547,1547,1547,0
20230904,153500,84113171,1547,1547,1547,1547,0
20230904,153400,84113171,1547,1547,1547,1547,0
20230904,153300,84113171,1547,1547,1547,1547,284
20230904,153200,84113171,1547,1547,1547,1547,0
20230904,153100,84113171,1547,1547,1547,1547,0
20230904,153000,84113171,1547,1547,1547,1547,284
20230904,152900,83673823,1545,1545,1545,1545,0
20230904,152800,83673823,1545,1545,1545,1545,0
20230904,152700,83673823,1545,1545,1545,1545,0
20230904,152600,83673823,1545,1545,1545,1545,0
20230904,152500,83673823,1545,1545,1545,1545,0
20230904,152400,83673823,1545,1545,1545,1545,0
20230904,152300,83673823,1545,1545,1545,1545,0
20230904,152200,83673823,1545,1545,1545,1545,0
20230904,152100,83673823,1545,1545,1545,1545,0
20230904,152000,83673823,1545,1545,1545,1545,0
20230904,151900,83673823,1545,1545,1545,1545,0
20230904,151800,83673823,1545,1545,1545,1545,0
20230904,151700,83673823,1545,1545,1545,1545,0
20230904,151600,83673823,1545,1545,1545,1545,0
20230904,151500,83673823,1545,1545,1545,1545,1
20230904,151400,83672278,1545,1545,1545,1545,0
20230904,151300,83672278,1545,1545,1545,1545,0
20230904,151200,83672278,1545,1546,1546,1545,154
20230904,151100,83434345,1547,1547,1547,1547,0
20230904,151000,83434345,1547,1547,1547,1547,0
20230904,150900,83434345,1547,1547,1547,1547,0
20230904,150800,83434345,1547,1547,1547,1547,0
20230904,150700,83434345,1547,1547,1547,1547,0
20230904,150600,83434345,1547,1547,1547,1547,0
20230904,150500,83434345,1547,1547,1547,1547,0
20230904,150400,83434345,1547,1547,1547,1547,0
20230904,150300,83434345,1547,1547,1547,1547,0
20230904,150200,83434345,1547,1547,1547,1547,0
20230904,150100,83434345,1547,1547,1547,1547,153
20230904,150000,83197654,1547,1547,1547,1547,0
20230904,145900,83197654,1547,1547,1547,1547,0
20230904,145800,83197654,1547,1547,1547,1547,0
20230904,145700,83197654,1547,1547,1547,1547,0
20230904,145600,83197654,1547,1546,1547,1546,495
20230904,145500,82431890,1547,1547,1547,1547,2
20230904,145400,82428796,1547,1547,1547,1547,0
20230904,145300,82428796,1547,1547,1547,1547,0
20230904,145200,82428796,1547,1547,1547,1547,0
20230904,145100,82428796,1547,1547,1547,1547,4
20230904,145000,82422608,1547,1547,1547,1547,0
20230904,144900,82422608,1547,1547,1547,1547,0
20230904,144800,82422608,1547,1547,1547,1547,0
20230904,144700,82422608,1547,1547,1547,1547,0
20230904,144600,82422608,1547,1547,1547,1547,0
20230904,144500,82422608,1547,1547,1547,1547,0
20230904,144400,82422608,1547,1547,1547,1547,100
20230904,144300,82267908,1543,1543,1543,1543,0
20230904,144200,82267908,1543,1543,1543,1543,0
20230904,144100,82267908,1543,1543,1543,1543,0
20230904,144000,82267908,1543,1543,1543,1543,0
20230904,143900,82267908,1543,1543,1543,1543,0
20230904,143800,82267908,1543,1543,1543,1543,0
20230904,143700,82267908,1543,1543,1543,1543,0
20230904,143600,82267908,1543,1543,1543,1543,0
20230904,143500,82267908,1543,1543,1543,1543,0
20230904,143400,82267908,1543,1543,1543,1543,0
20230904,143300,82267908,1543,1543,1543,1543,0
20230904,143200,82267908,1543,1543,1543,1543,0
20230904,143100,82267908,1543,1543,1543,1543,0
20230904,143000,82267908,1543,1543,1543,1543,0
20230904,142900,82267908,1543,1543,1543,1543,0
20230904,142800,82267908,1543,1543,1543,1543,0
20230904,142700,82267908,1543,1543,1543,1543,0
20230904,142600,82267908,1543,1543,1543,1543,0
20230904,142500,82267908,1543,1543,1543,1543,0
20230904,142400,82267908,1543,1543,1543,1543,0
20230904,142300,82267908,1543,1545,1545,1543,501
20230904,142200,81494610,1548,1548,1548,1548,0
20230904,142100,81494610,1548,1548,1548,1548,0
20230904,142000,81494610,1548,1548,1548,1548,0
20230904,141900,81494610,1548,1548,1548,1548,0
20230904,141800,81494610,1548,1548,1548,1548,0
20230904,141700,81494610,1548,1548,1548,1548,0
20230904,141600,81494610,1548,1548,1548,1548,0
20230904,141500,81494610,1548,1548,1548,1548,0
20230904,141400,81494610,1548,1547,1548,1547,200
20230904,141300,81185110,1545,1545,1545,1545,0
20230904,141200,81185110,1545,1545,1545,1545,0
20230904,141100,81185110,1545,1545,1545,1545,0
20230904,141000,81185110,1545,1545,1545,1545,0
20230904,140900,81185110,1545,1545,1545,1545,0
20230904,140800,81185110,1545,1545,1545,1545,31
20230904,140700,81137215,1545,1545,1545,1545,0
20230904,140600,81137215,1545,1545,1545,1545,10
20230904,140500,81121765,1545,1545,1545,1545,10
20230904,140400,81106315,1545,1545,1545,1545,1207
20230904,140300,79241500,1545,1545,1545,1545,0
20230904,140200,79241500,1545,1545,1545,1545,0
20230904,140100,79241500,1545,1545,1545,1545,0
20230904,140000,79241500,1545,1545,1545,1545,40
20230904,135900,79179700,1545,1545,1545,1545,0
20230904,135800,79179700,1545,1545,1545,1545,0
20230904,135700,79179700,1545,1545,1545,1545,0
20230904,135600,79179700,1545,1545,1545,1545,107
20230904,135500,79014385,1545,1545,1545,1545,0
20230904,135400,79014385,1545,1545,1545,1545,0
20230904,135300,79014385,1545,1545,1545,1545,0
20230904,135200,79014385,1545,1545,1545,1545,0
20230904,135100,79014385,1545,1545,1545,1545,8
20230904,135000,79002025,1545,1545,1545,1545,0
20230904,134900,79002025,1545,1545,1545,1545,0
20230904,134800,79002025,1545,1545,1545,1545,0
20230904,134700,79002025,1545,1545,1545,1545,41
20230904,134600,78938680,1545,1545,1545,1545,0
20230904,134500,78938680,1545,1545,1545,1545,9
20230904,134400,78924775,1547,1547,1547,1547,0
20230904,134300,78924775,1547,1547,1547,1547,0
20230904,134200,78924775,1547,1547,1547,1547,0
20230904,134100,78924775,1547,1547,1547,1547,0
20230904,134000,78924775,1547,1547,1547,1547,0
20230904,133900,78924775,1547,1547,1547,1547,0
20230904,133800,78924775,1547,1547,1547,1547,0
20230904,133700,78924775,1547,1547,1547,1547,10
20230904,133600,78909305,1548,1548,1548,1548,0
20230904,133500,78909305,1548,1548,1548,1548,0
20230904,133400,78909305,1548,1548,1548,1548,0
20230904,133300,78909305,1548,1548,1548,1548,0
20230904,133200,78909305,1548,1548,1548,1548,0
20230904,133100,78909305,1548,1548,1548,1545,6
20230904,133000,78900029,1545,1545,1545,1545,0
20230904,132900,78900029,1545,1545,1545,1545,0
20230904,132800,78900029,1545,1545,1545,1545,0
20230904,132700,78900029,1545,1545,1545,1545,296
20230904,132600,78442709,1551,1551,1551,1551,0
20230904,132500,78442709,1551,1551,1551,1551,0
20230904,132400,78442709,1551,1550,1551,1550,644
20230904,132300,77444149,1551,1551,1551,1551,0
20230904,132200,77444149,1551,1551,1551,1551,0
20230904,132100,77444149,1551,1551,1551,1551,0
20230904,132000,77444149,1551,1551,1551,1551,0
20230904,131900,77444149,1551,1551,1551,1551,0
20230904,131800,77444149,1551,1551,1551,1551,0
20230904,131700,77444149,1551,1551,1551,1551,0
20230904,131600,77444149,1551,1551,1551,1551,0
20230904,131500,77444149,1551,1551,1551,1551,0
20230904,131400,77444149,1551,1551,1551,1551,0
20230904,131300,77444149,1551,1551,1551,1551,1
20230904,131200,77442598,1546,1546,1546,1546,329
20230904,131100,76933964,1546,1546,1546,1546,0
20230904,131000,76933964,1546,1546,1546,1546,78
20230904,130900,76813376,1546,1546,1546,1546,101
20230904,130800,76657230,1550,1550,1550,1550,0
20230904,130700,76657230,1550,1550,1550,1550,0
20230904,130600,76657230,1550,1550,1550,1550,0
20230904,130500,76657230,1550,1550,1550,1550,0
20230904,130400,76657230,1550,1550,1550,1550,0
20230904,130300,76657230,1550,1550,1550,1550,1
20230904,130200,76655680,1550,1550,1550,1550,0
20230904,130100,76655680,1550,1550,1550,1550,0
20230904,130000,76655680,1550,1550,1550,1550,0
20230904,125900,76655680,1550,1550,1550,1550,0
20230904,125800,76655680,1550,1550,1550,1550,0
20230904,125700,76655680,1550,1550,1550,1550,0
20230904,125600,76655680,1550,1550,1550,1550,0
20230904,125500,76655680,1550,1550,1550,1550,0
20230904,125400,76655680,1550,1550,1550,1550,0
20230904,125300,76655680,1550,1550,1550,1550,0
20230904,125200,76655680,1550,1550,1550,1550,0
20230904,125100,76655680,1550,1550,1550,1550,0
20230904,125000,76655680,1550,1550,1550,1550,0
20230904,124900,76655680,1550,1550,1550,1550,0
20230904,124800,76655680,1550,1550,1550,1550,0
20230904,124700,76655680,1550,1550,1550,1550,0
20230904,124600,76655680,1550,1550,1550,1550,1
20230904,124500,76654130,1546,1546,1546,1546,0
20230904,124400,76654130,1546,1546,1546,1546,126
20230904,124300,76459334,1547,1547,1547,1547,0
20230904,124200,76459334,1547,1547,1547,1547,0
20230904,124100,76459334,1547,1547,1547,1547,0
20230904,124000,76459334,1547,1547,1547,1547,40
20230904,123900,76397454,1546,1546,1546,1546,10
20230904,123800,76381994,1554,1554,1554,1554,0
20230904,123700,76381994,1554,1554,1554,1554,0
20230904,123600,76381994,1554,1554,1554,1554,0
20230904,123500,76381994,1554,1554,1554,1554,0
20230904,123400,76381994,1554,1554,1554,1554,0
20230904,123300,76381994,1554,1554,1554,1554,0
20230904,123200,76381994,1554,1554,1554,1554,0
20230904,123100,76381994,1554,1554,1554,1554,0
20230904,123000,76381994,1554,1554,1554,1554,0
20230904,122900,76381994,1554,1554,1554,1554,0
20230904,122800,76381994,1554,1554,1554,1554,1
20230904,122700,76380440,1548,1548,1548,1548,468
20230904,122600,75655976,1555,1555,1555,1555,0
20230904,122500,75655976,1555,1555,1555,1555,0
20230904,122400,75655976,1555,1555,1555,1555,0
20230904,122300,75655976,1555,1555,1555,1555,0
20230904,122200,75655976,1555,1555,1555,1555,1
20230904,122100,75654421,1555,1555,1555,1555,0
20230904,122000,75654421,1555,1555,1555,1555,0
20230904,121900,75654421,1555,1549,1555,1549,27
20230904,121800,75612592,1549,1549,1549,1549,100
20230904,121700,75457692,1549,1549,1549,1549,0
20230904,121600,75457692,1549,1549,1549,1549,0
20230904,121500,75457692,1549,1549,1549,1549,0
20230904,121400,75457692,1549,1548,1549,1548,17
20230904,121300,75431375,1548,1548,1548,1548,0
20230904,121200,75431375,1548,1548,1548,1548,0
20230904,121100,75431375,1548,1548,1548,1548,0
20230904,121000,75431375,1548,1548,1548,1548,970
20230904,120900,73929815,1548,1548,1548,1548,0
20230904,120800,73929815,1548,1548,1548,1548,0
20230904,120700,73929815,1548,1548,1548,1548,0
20230904,120600,73929815,1548,1548,1548,1548,0
20230904,120500,73929815,1548,1548,1548,1548,0
20230904,120400,73929815,1548,1548,1548,1548,1
20230904,120300,73928267,1549,1549,1549,1549,0
20230904,120200,73928267,1549,1549,1549,1549,0
20230904,120100,73928267,1549,1549,1549,1549,0
20230904,120000,73928267,1549,1549,1549,1549,0
20230904,115900,73928267,1549,1549,1549,1549,0
20230904,115800,73928267,1549,1549,1549,1549,0
20230904,115700,73928267,1549,1549,1549,1549,0
20230904,115600,73928267,1549,1549,1549,1549,0
20230904,115500,73928267,1549,1549,1549,1549,0
20230904,115400,73928267,1549,1549,1549,1549,0
20230904,115300,73928267,1549,1549,1549,1549,0
20230904,115200,73928267,1549,1549,1549,1549,0
20230904,115100,73928267,1549,1549,1549,1549,0
20230904,115000,73928267,1549,1549,1549,1549,0
20230904,114900,73928267,1549,1549,1549,1549,0
20230904,114800,73928267,1549,1549,1549,1549,195
20230904,114700,73626212,1549,1549,1549,1549,378
20230904,114600,73040690,1549,1549,1549,1549,332
20230904,114500,72526422,1551,1551,1551,1551,0
20230904,114400,72526422,1551,1551,1551,1551,2
20230904,114300,72523320,1555,1555,1555,1555,11
20230904,114200,72506215,1551,1551,1551,1551,8
20230904,114100,72493807,1551,1551,1551,1551,0
20230904,114000,72493807,1551,1551,1551,1551,0
20230904,113900,72493807,1551,1551,1551,1551,1
20230904,113800,72492256,1549,1549,1549,1549,0
20230904,113700,72492256,1549,1549,1549,1549,70
20230904,113600,72383826,1551,1551,1551,1551,0
20230904,113500,72383826,1551,1552,1552,1551,106
20230904,113400,72219419,1551,1551,1551,1551,50
20230904,113300,72141869,1549,1549,1549,1549,0
20230904,113200,72141869,1549,1549,1549,1549,0
20230904,113100,72141869,1549,1549,1549,1549,0
20230904,113000,72141869,1549,1549,1549,1549,0
20230904,112900,72141869,1549,1549,1549,1549,0
20230904,112800,72141869,1549,1549,1549,1549,0
20230904,112700,72141869,1549,1549,1549,1549,0
20230904,112600,72141869,1549,1549,1549,1549,0
20230904,112500,72141869,1549,1549,1549,1549,100
20230904,112400,71986969,1555,1555,1555,1555,9
20230904,112300,71972974,1555,1555,1555,1555,0
20230904,112200,71972974,1555,1555,1555,1555,0
20230904,112100,71972974,1555,1555,1555,1555,0
20230904,112000,71972974,1555,1555,1555,1555,0
20230904,111900,71972974,1555,1555,1555,1555,0
20230904,111800,71972974,1555,1555,1555,1555,0
20230904,111700,71972974,1555,1555,1555,1555,188
20230904,111600,71680634,1555,1555,1555,1555,0
20230904,111500,71680634,1555,1555,1555,1555,60
20230904,111400,71587334,1557,1556,1557,1556,8
20230904,111300,71574879,1555,1555,1555,1555,160
20230904,111200,71326079,1555,1555,1555,1555,172
20230904,111100,71058619,1555,1555,1555,1555,0
20230904,111000,71058619,1555,1552,1555,1552,3
20230904,110900,71053960,1551,1551,1551,1551,1549
20230904,110800,68651461,1545,1545,1545,1545,0
20230904,110700,68651461,1545,1545,1545,1545,0
20230904,110600,68651461,1545,1547,1547,1545,3246
20230904,110500,63635691,1554,1554,1554,1554,15
20230904,110400,63612381,1555,1555,1555,1555,0
20230904,110300,63612381,1555,1555,1555,1555,315
20230904,110200,63122556,1557,1575,1575,1545,2302
20230904,110100,59549714,1575,1542,1585,1542,12315
20230904,110000,40352114,1542,1542,1542,1542,2493
20230904,105900,36507908,1542,1538,1542,1538,4777
20230904,105800,29146348,1535,1535,1535,1535,0
20230904,105700,29146348,1535,1535,1535,1535,1500
20230904,105600,26843848,1537,1537,1537,1537,0
20230904,105500,26843848,1537,1537,1537,1537,0
20230904,105400,26843848,1537,1537,1537,1537,0
20230904,105300,26843848,1537,1537,1537,1537,0
20230904,105200,26843848,1537,1537,1537,1537,0
20230904,105100,26843848,1537,1537,1537,1537,0
20230904,105000,26843848,1537,1537,1537,1537,0
20230904,104900,26843848,1537,1537,1537,1537,0
20230904,104800,26843848,1537,1537,1537,1537,356
20230904,104700,26296676,1537,1542,1542,1537,2
20230904,104600,26293597,1542,1542,1542,1542,0
20230904,104500,26293597,1542,1542,1542,1542,0
20230904,104400,26293597,1542,1542,1542,1542,0
20230904,104300,26293597,1542,1542,1542,1542,0
20230904,104200,26293597,1542,1542,1542,1542,0
20230904,104100,26293597,1542,1542,1542,1542,0
20230904,104000,26293597,1542,1542,1542,1542,0
20230904,103900,26293597,1542,1542,1542,1542,0
20230904,103800,26293597,1542,1542,1542,1542,127
20230904,103700,26097763,1542,1542,1542,1542,0
20230904,103600,26097763,1542,1542,1542,1542,0
20230904,103500,26097763,1542,1542,1542,1542,0
20230904,103400,26097763,1542,1542,1542,1542,0
20230904,103300,26097763,1542,1542,1542,1542,0
20230904,103200,26097763,1542,1542,1542,1542,0
20230904,103100,26097763,1542,1542,1542,1542,1
20230904,103000,26096221,1535,1535,1535,1535,0
20230904,102900,26096221,1535,1535,1535,1535,30
20230904,102800,26050171,1541,1541,1541,1541,0
20230904,102700,26050171,1541,1541,1541,1541,0
20230904,102600,26050171,1541,1541,1541,1541,4
20230904,102500,26044007,1541,1541,1541,1541,0
20230904,102400,26044007,1541,1541,1541,1541,15
20230904,102300,26020892,1541,1541,1541,1541,149
20230904,102200,25791283,1541,1541,1541,1541,0
20230904,102100,25791283,1541,1541,1541,1541,1
20230904,102000,25789742,1534,1534,1534,1534,0
20230904,101900,25789742,1534,1534,1534,1534,0
20230904,101800,25789742,1534,1534,1534,1534,0
20230904,101700,25789742,1534,1534,1534,1534,0
20230904,101600,25789742,1534,1534,1534,1534,0
20230904,101500,25789742,1534,1534,1534,1534,0
20230904,101400,25789742,1534,1534,1534,1534,0
20230904,101300,25789742,1534,1534,1534,1534,0
20230904,101200,25789742,1534,1534,1534,1534,0
20230904,101100,25789742,1534,1534,1534,1534,0
20230904,101000,25789742,1534,1534,1534,1534,0
20230904,100900,25789742,1534,1534,1534,1534,0
20230904,100800,25789742,1534,1535,1535,1534,69
20230904,100700,25683883,1533,1533,1533,1533,0
20230904,100600,25683883,1533,1539,1539,1533,627
20230904,100500,24722673,1540,1540,1540,1540,0
20230904,100400,24722673,1540,1540,1540,1540,0
20230904,100300,24722673,1540,1540,1540,1540,0
20230904,100200,24722673,1540,1541,1541,1540,55
20230904,100100,24637933,1541,1541,1541,1541,0
20230904,100000,24637933,1541,1541,1541,1541,0
20230904,095900,24637933,1541,1541,1541,1541,0
20230904,095800,24637933,1541,1541,1541,1541,0
20230904,095700,24637933,1541,1541,1541,1541,40
20230904,095600,24576293,1542,1542,1542,1542,0
20230904,095500,24576293,1542,1542,1542,1542,0
20230904,095400,24576293,1542,1542,1542,1542,0
20230904,095300,24576293,1542,1545,1545,1542,2
20230904,095200,24573206,1556,1556,1556,1556,11
20230904,095100,24556090,1558,1557,1558,1557,20
20230904,095000,24524940,1560,1549,1560,1549,500
20230904,094900,23746023,1549,1542,1549,1542,1000
20230904,094800,22199621,1533,1533,1533,1533,0
20230904,094700,22199621,1533,1533,1533,1533,0
20230904,094600,22199621,1533,1533,1533,1533,0
20230904,094500,22199621,1533,1533,1533,1533,200
20230904,094400,21893021,1542,1542,1542,1542,0
20230904,094300,21893021,1542,1540,1542,1540,200
20230904,094200,21584723,1542,1542,1542,1542,1
20230904,094100,21583181,1532,1532,1532,1532,0
20230904,094000,21583181,1532,1532,1532,1532,0
20230904,093900,21583181,1532,1533,1533,1532,500
20230904,093800,20817128,1542,1542,1542,1542,0
20230904,093700,20817128,1542,1534,1542,1534,3
20230904,093600,20812511,1542,1542,1542,1542,33
20230904,093500,20761625,1542,1542,1542,1542,0
20230904,093400,20761625,1542,1542,1542,1542,0
20230904,093300,20761625,1542,1542,1542,1542,0
20230904,093200,20761625,1542,1542,1542,1542,2
20230904,093100,20758541,1542,1542,1542,1542,1
20230904,093000,20756999,1533,1533,1533,1533,65
20230904,092900,20657354,1533,1533,1533,1533,0
20230904,092800,20657354,1533,1533,1533,1533,84
20230904,092700,20528582,1532,1532,1532,1532,0
20230904,092600,20528582,1532,1532,1532,1532,65
20230904,092500,20429002,1532,1532,1532,1532,0
20230904,092400,20429002,1532,1533,1533,1532,65
20230904,092300,20329367,1533,1533,1533,1533,1
20230904,092200,20327834,1533,1533,1533,1533,65
20230904,092100,20228189,1533,1533,1533,1533,0
20230904,092000,20228189,1533,1533,1533,1533,65
20230904,091900,20128544,1542,1542,1542,1542,0
20230904,091800,20128544,1542,1533,1542,1533,67
20230904,091700,20025824,1542,1542,1542,1542,2
20230904,091600,20022740,1532,1535,1535,1532,366
20230904,091500,19462015,1531,1537,1537,1531,4705
20230904,091400,12248878,1537,1537,1537,1537,66
20230904,091300,12147436,1543,1543,1543,1543,6
20230904,091200,12138178,1542,1549,1549,1542,358
20230904,091100,11585699,1549,1549,1549,1549,0
20230904,091000,11585699,1549,1550,1550,1549,17
20230904,090900,11559362,1549,1549,1549,1549,0
20230904,090800,11559362,1549,1549,1549,1549,0
20230904,090700,11559362,1549,1550,1550,1549,6
20230904,090600,11550067,1550,1550,1550,1550,50
20230904,090500,11472567,1549,1549,1549,1549,6
20230904,090400,11463273,1537,1537,1537,1537,425
20230904,090300,10810048,1537,1539,1548,1537,2413
20230904,090200,7093638,1536,1539,1539,1536,237
20230904,090100,6729020,1540,1545,1545,1540,104
20230904,090000,6568800,1540,1538,1540,1538,4271