KissMeData/297570/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,203200,126237855,1469,1469,1469,1469,1793
20230913,203100,126237855,1469,1469,1469,1469,0
20230913,203000,126237855,1469,1469,1469,1469,0
20230913,202900,126237855,1469,1469,1469,1469,0
20230913,202800,126237855,1469,1469,1469,1469,0
20230913,202700,126237855,1469,1469,1469,1469,0
20230913,202600,126237855,1469,1469,1469,1469,0
20230913,202500,126237855,1469,1469,1469,1469,0
20230913,202400,126237855,1469,1469,1469,1469,0
20230913,202300,126237855,1469,1469,1469,1469,0
20230913,202200,126237855,1469,1469,1469,1469,0
20230913,202100,126237855,1469,1469,1469,1469,0
20230913,202000,126237855,1469,1469,1469,1469,0
20230913,201900,126237855,1469,1469,1469,1469,0
20230913,201800,126237855,1469,1469,1469,1469,0
20230913,201700,126237855,1469,1469,1469,1469,0
20230913,201600,126237855,1469,1469,1469,1469,0
20230913,201500,126237855,1469,1469,1469,1469,0
20230913,201400,126237855,1469,1469,1469,1469,0
20230913,201300,126237855,1469,1469,1469,1469,0
20230913,201200,126237855,1469,1469,1469,1469,0
20230913,201100,126237855,1469,1469,1469,1469,0
20230913,201000,126237855,1469,1469,1469,1469,0
20230913,200900,126237855,1469,1469,1469,1469,0
20230913,200800,126237855,1469,1469,1469,1469,0
20230913,200700,126237855,1469,1469,1469,1469,0
20230913,200600,126237855,1469,1469,1469,1469,0
20230913,200500,126237855,1469,1469,1469,1469,0
20230913,200400,126237855,1469,1469,1469,1469,0
20230913,200300,126237855,1469,1469,1469,1469,0
20230913,200200,126237855,1469,1469,1469,1469,1793
20230913,200100,126237855,1469,1469,1469,1469,0
20230913,200000,126237855,1469,1469,1469,1469,0
20230913,195900,126237855,1469,1469,1469,1469,0
20230913,195800,126237855,1469,1469,1469,1469,0
20230913,195700,126237855,1469,1469,1469,1469,0
20230913,195600,126237855,1469,1469,1469,1469,0
20230913,195500,126237855,1469,1469,1469,1469,0
20230913,195400,126237855,1469,1469,1469,1469,0
20230913,195300,126237855,1469,1469,1469,1469,0
20230913,195200,126237855,1469,1469,1469,1469,0
20230913,195100,126237855,1469,1469,1469,1469,0
20230913,195000,126237855,1469,1469,1469,1469,0
20230913,194900,126237855,1469,1469,1469,1469,0
20230913,194800,126237855,1469,1469,1469,1469,0
20230913,194700,126237855,1469,1469,1469,1469,0
20230913,194600,126237855,1469,1469,1469,1469,0
20230913,194500,126237855,1469,1469,1469,1469,0
20230913,194400,126237855,1469,1469,1469,1469,0
20230913,194300,126237855,1469,1469,1469,1469,0
20230913,194200,126237855,1469,1469,1469,1469,0
20230913,194100,126237855,1469,1469,1469,1469,0
20230913,194000,126237855,1469,1469,1469,1469,0
20230913,193900,126237855,1469,1469,1469,1469,0
20230913,193800,126237855,1469,1469,1469,1469,0
20230913,193700,126237855,1469,1469,1469,1469,0
20230913,193600,126237855,1469,1469,1469,1469,0
20230913,193500,126237855,1469,1469,1469,1469,0
20230913,193400,126237855,1469,1469,1469,1469,0
20230913,193300,126237855,1469,1469,1469,1469,0
20230913,193200,126237855,1469,1469,1469,1469,1793
20230913,193100,126237855,1469,1469,1469,1469,0
20230913,193000,126237855,1469,1469,1469,1469,0
20230913,192900,126237855,1469,1469,1469,1469,0
20230913,192800,126237855,1469,1469,1469,1469,0
20230913,192700,126237855,1469,1469,1469,1469,0
20230913,192600,126237855,1469,1469,1469,1469,0
20230913,192500,126237855,1469,1469,1469,1469,0
20230913,192400,126237855,1469,1469,1469,1469,0
20230913,192300,126237855,1469,1469,1469,1469,0
20230913,192200,126237855,1469,1469,1469,1469,0
20230913,192100,126237855,1469,1469,1469,1469,0
20230913,192000,126237855,1469,1469,1469,1469,0
20230913,191900,126237855,1469,1469,1469,1469,0
20230913,191800,126237855,1469,1469,1469,1469,0
20230913,191700,126237855,1469,1469,1469,1469,0
20230913,191600,126237855,1469,1469,1469,1469,0
20230913,191500,126237855,1469,1469,1469,1469,0
20230913,191400,126237855,1469,1469,1469,1469,0
20230913,191300,126237855,1469,1469,1469,1469,0
20230913,191200,126237855,1469,1469,1469,1469,0
20230913,191100,126237855,1469,1469,1469,1469,0
20230913,191000,126237855,1469,1469,1469,1469,0
20230913,190900,126237855,1469,1469,1469,1469,0
20230913,190800,126237855,1469,1469,1469,1469,0
20230913,190700,126237855,1469,1469,1469,1469,0
20230913,190600,126237855,1469,1469,1469,1469,0
20230913,190500,126237855,1469,1469,1469,1469,0
20230913,190400,126237855,1469,1469,1469,1469,0
20230913,190300,126237855,1469,1469,1469,1469,0
20230913,190200,126237855,1469,1469,1469,1469,1793
20230913,190100,126237855,1469,1469,1469,1469,0
20230913,190000,126237855,1469,1469,1469,1469,0
20230913,185900,126237855,1469,1469,1469,1469,0
20230913,185800,126237855,1469,1469,1469,1469,0
20230913,185700,126237855,1469,1469,1469,1469,0
20230913,185600,126237855,1469,1469,1469,1469,0
20230913,185500,126237855,1469,1469,1469,1469,0
20230913,185400,126237855,1469,1469,1469,1469,0
20230913,185300,126237855,1469,1469,1469,1469,0
20230913,185200,126237855,1469,1469,1469,1469,0
20230913,185100,126237855,1469,1469,1469,1469,0
20230913,185000,126237855,1469,1469,1469,1469,0
20230913,184900,126237855,1469,1469,1469,1469,0
20230913,184800,126237855,1469,1469,1469,1469,0
20230913,184700,126237855,1469,1469,1469,1469,0
20230913,184600,126237855,1469,1469,1469,1469,0
20230913,184500,126237855,1469,1469,1469,1469,0
20230913,184400,126237855,1469,1469,1469,1469,0
20230913,184300,126237855,1469,1469,1469,1469,0
20230913,184200,126237855,1469,1469,1469,1469,0
20230913,184100,126237855,1469,1469,1469,1469,0
20230913,184000,126237855,1469,1469,1469,1469,0
20230913,183900,126237855,1469,1469,1469,1469,0
20230913,183800,126237855,1469,1469,1469,1469,0
20230913,183700,126237855,1469,1469,1469,1469,0
20230913,183600,126237855,1469,1469,1469,1469,0
20230913,183500,126237855,1469,1469,1469,1469,0
20230913,183400,126237855,1469,1469,1469,1469,0
20230913,183300,126237855,1469,1469,1469,1469,0
20230913,183200,126237855,1469,1469,1469,1469,1793
20230913,183100,126237855,1469,1469,1469,1469,0
20230913,183000,126237855,1469,1469,1469,1469,0
20230913,182900,126237855,1469,1469,1469,1469,0
20230913,182800,126237855,1469,1469,1469,1469,0
20230913,182700,126237855,1469,1469,1469,1469,0
20230913,182600,126237855,1469,1469,1469,1469,0
20230913,182500,126237855,1469,1469,1469,1469,0
20230913,182400,126237855,1469,1469,1469,1469,0
20230913,182300,126237855,1469,1469,1469,1469,0
20230913,182200,126237855,1469,1469,1469,1469,0
20230913,182100,126237855,1469,1469,1469,1469,0
20230913,182000,126237855,1469,1469,1469,1469,0
20230913,181900,126237855,1469,1469,1469,1469,0
20230913,181800,126237855,1469,1469,1469,1469,0
20230913,181700,126237855,1469,1469,1469,1469,0
20230913,181600,126237855,1469,1469,1469,1469,0
20230913,181500,126237855,1469,1469,1469,1469,0
20230913,181400,126237855,1469,1469,1469,1469,0
20230913,181300,126237855,1469,1469,1469,1469,0
20230913,181200,126237855,1469,1469,1469,1469,0
20230913,181100,126237855,1469,1469,1469,1469,0
20230913,181000,126237855,1469,1469,1469,1469,0
20230913,180900,126237855,1469,1469,1469,1469,0
20230913,180800,126237855,1469,1469,1469,1469,0
20230913,180700,126237855,1469,1469,1469,1469,0
20230913,180600,126237855,1469,1469,1469,1469,0
20230913,180500,126237855,1469,1469,1469,1469,0
20230913,180400,126237855,1469,1469,1469,1469,0
20230913,180300,126237855,1469,1469,1469,1469,0
20230913,180200,126237855,1469,1469,1469,1469,1793
20230913,180100,126237855,1469,1469,1469,1469,0
20230913,180000,126237855,1469,1469,1469,1469,0
20230913,175900,126237855,1469,1469,1469,1469,0
20230913,175800,126237855,1469,1469,1469,1469,0
20230913,175700,126237855,1469,1469,1469,1469,0
20230913,175600,126237855,1469,1469,1469,1469,0
20230913,175500,126237855,1469,1469,1469,1469,0
20230913,175400,126237855,1469,1469,1469,1469,0
20230913,175300,126237855,1469,1469,1469,1469,0
20230913,175200,126237855,1469,1469,1469,1469,0
20230913,175100,126237855,1469,1469,1469,1469,0
20230913,175000,126237855,1469,1469,1469,1469,0
20230913,174900,126237855,1469,1469,1469,1469,0
20230913,174800,126237855,1469,1469,1469,1469,0
20230913,174700,126237855,1469,1469,1469,1469,0
20230913,174600,126237855,1469,1469,1469,1469,0
20230913,174500,126237855,1469,1469,1469,1469,0
20230913,174400,126237855,1469,1469,1469,1469,0
20230913,174300,126237855,1469,1469,1469,1469,0
20230913,174200,126237855,1469,1469,1469,1469,0
20230913,174100,126237855,1469,1469,1469,1469,0
20230913,174000,126237855,1469,1469,1469,1469,0
20230913,173900,126237855,1469,1469,1469,1469,0
20230913,173800,126237855,1469,1469,1469,1469,0
20230913,173700,126237855,1469,1469,1469,1469,0
20230913,173600,126237855,1469,1469,1469,1469,0
20230913,173500,126237855,1469,1469,1469,1469,0
20230913,173400,126237855,1469,1469,1469,1469,0
20230913,173300,126237855,1469,1469,1469,1469,0
20230913,173200,126237855,1469,1469,1469,1469,1793
20230913,173100,126237855,1469,1469,1469,1469,0
20230913,173000,126237855,1469,1469,1469,1469,0
20230913,172900,126237855,1469,1469,1469,1469,0
20230913,172800,126237855,1469,1469,1469,1469,0
20230913,172700,126237855,1469,1469,1469,1469,0
20230913,172600,126237855,1469,1469,1469,1469,0
20230913,172500,126237855,1469,1469,1469,1469,0
20230913,172400,126237855,1469,1469,1469,1469,0
20230913,172300,126237855,1469,1469,1469,1469,0
20230913,172200,126237855,1469,1469,1469,1469,0
20230913,172100,126237855,1469,1469,1469,1469,0
20230913,172000,126237855,1469,1469,1469,1469,0
20230913,171900,126237855,1469,1469,1469,1469,0
20230913,171800,126237855,1469,1469,1469,1469,0
20230913,171700,126237855,1469,1469,1469,1469,0
20230913,171600,126237855,1469,1469,1469,1469,0
20230913,171500,126237855,1469,1469,1469,1469,0
20230913,171400,126237855,1469,1469,1469,1469,0
20230913,171300,126237855,1469,1469,1469,1469,0
20230913,171200,126237855,1469,1469,1469,1469,0
20230913,171100,126237855,1469,1469,1469,1469,0
20230913,171000,126237855,1469,1469,1469,1469,0
20230913,170900,126237855,1469,1469,1469,1469,0
20230913,170800,126237855,1469,1469,1469,1469,0
20230913,170700,126237855,1469,1469,1469,1469,0
20230913,170600,126237855,1469,1469,1469,1469,0
20230913,170500,126237855,1469,1469,1469,1469,0
20230913,170400,126237855,1469,1469,1469,1469,0
20230913,170300,126237855,1469,1469,1469,1469,0
20230913,170200,126237855,1469,1469,1469,1469,1793
20230913,170100,126237855,1469,1469,1469,1469,0
20230913,170000,126237855,1469,1469,1469,1469,0
20230913,165900,126237855,1469,1469,1469,1469,0
20230913,165800,126237855,1469,1469,1469,1469,0
20230913,165700,126237855,1469,1469,1469,1469,0
20230913,165600,126237855,1469,1469,1469,1469,0
20230913,165500,126237855,1469,1469,1469,1469,0
20230913,165400,126237855,1469,1469,1469,1469,0
20230913,165300,126237855,1469,1469,1469,1469,0
20230913,165200,126237855,1469,1469,1469,1469,0
20230913,165100,126237855,1469,1469,1469,1469,0
20230913,165000,126237855,1469,1469,1469,1469,0
20230913,164900,126237855,1469,1469,1469,1469,0
20230913,164800,126237855,1469,1469,1469,1469,0
20230913,164700,126237855,1469,1469,1469,1469,0
20230913,164600,126237855,1469,1469,1469,1469,0
20230913,164500,126237855,1469,1469,1469,1469,0
20230913,164400,126237855,1469,1469,1469,1469,0
20230913,164300,126237855,1469,1469,1469,1469,0
20230913,164200,126237855,1469,1469,1469,1469,0
20230913,164100,126237855,1469,1469,1469,1469,0
20230913,164000,126237855,1469,1469,1469,1469,0
20230913,163900,126237855,1469,1469,1469,1469,0
20230913,163800,126237855,1469,1469,1469,1469,0
20230913,163700,126237855,1469,1469,1469,1469,0
20230913,163600,126237855,1469,1469,1469,1469,0
20230913,163500,126237855,1469,1469,1469,1469,0
20230913,163400,126237855,1469,1469,1469,1469,0
20230913,163300,126237855,1469,1469,1469,1469,0
20230913,163200,126237855,1469,1469,1469,1469,1793
20230913,163100,126237855,1469,1469,1469,1469,0
20230913,163000,126237855,1469,1469,1469,1469,0
20230913,162900,126237855,1469,1469,1469,1469,0
20230913,162800,126237855,1469,1469,1469,1469,0
20230913,162700,126237855,1469,1469,1469,1469,0
20230913,162600,126237855,1469,1469,1469,1469,0
20230913,162500,126237855,1469,1469,1469,1469,0
20230913,162400,126237855,1469,1469,1469,1469,0
20230913,162300,126237855,1469,1469,1469,1469,0
20230913,162200,126237855,1469,1469,1469,1469,0
20230913,162100,126237855,1469,1469,1469,1469,0
20230913,162000,126237855,1469,1469,1469,1469,0
20230913,161900,126237855,1469,1469,1469,1469,0
20230913,161800,126237855,1469,1469,1469,1469,0
20230913,161700,126237855,1469,1469,1469,1469,0
20230913,161600,126237855,1469,1469,1469,1469,0
20230913,161500,126237855,1469,1469,1469,1469,0
20230913,161400,126237855,1469,1469,1469,1469,0
20230913,161300,126237855,1469,1469,1469,1469,0
20230913,161200,126237855,1469,1469,1469,1469,0
20230913,161100,126237855,1469,1469,1469,1469,0
20230913,161000,126237855,1469,1469,1469,1469,0
20230913,160900,126237855,1469,1469,1469,1469,0
20230913,160800,126237855,1469,1469,1469,1469,0
20230913,160700,126237855,1469,1469,1469,1469,0
20230913,160600,126237855,1469,1469,1469,1469,0
20230913,160500,126237855,1469,1469,1469,1469,0
20230913,160400,126237855,1469,1469,1469,1469,0
20230913,160300,126237855,1469,1469,1469,1469,0
20230913,160200,126237855,1469,1469,1469,1469,1793
20230913,160100,126237855,1469,1469,1469,1469,0
20230913,160000,126237855,1469,1469,1469,1469,0
20230913,155900,126237855,1469,1469,1469,1469,0
20230913,155800,126237855,1469,1469,1469,1469,0
20230913,155700,126237855,1469,1469,1469,1469,0
20230913,155600,126237855,1469,1469,1469,1469,0
20230913,155500,126237855,1469,1469,1469,1469,0
20230913,155400,126237855,1469,1469,1469,1469,0
20230913,155300,126237855,1469,1469,1469,1469,0
20230913,155200,126237855,1469,1469,1469,1469,0
20230913,155100,126237855,1469,1469,1469,1469,0
20230913,155000,126237855,1469,1469,1469,1469,0
20230913,154900,126237855,1469,1469,1469,1469,0
20230913,154800,126237855,1469,1469,1469,1469,0
20230913,154700,126237855,1469,1469,1469,1469,0
20230913,154600,126237855,1469,1469,1469,1469,0
20230913,154500,126237855,1469,1469,1469,1469,0
20230913,154400,126237855,1469,1469,1469,1469,0
20230913,154300,126237855,1469,1469,1469,1469,0
20230913,154200,126237855,1469,1469,1469,1469,0
20230913,154100,126237855,1469,1469,1469,1469,0
20230913,154000,126237855,1469,1469,1469,1469,0
20230913,153900,126237855,1469,1469,1469,1469,0
20230913,153800,126237855,1469,1469,1469,1469,0
20230913,153700,126237855,1469,1469,1469,1469,0
20230913,153600,126237855,1469,1469,1469,1469,0
20230913,153500,126237855,1469,1469,1469,1469,0
20230913,153400,126237855,1469,1469,1469,1469,0
20230913,153300,126237855,1469,1469,1469,1469,0
20230913,153200,126237855,1469,1469,1469,1469,1793
20230913,153100,126237855,1469,1469,1469,1469,0
20230913,153000,126237855,1469,1469,1469,1469,1793
20230913,152900,123603938,1461,1461,1461,1461,0
20230913,152800,123603938,1461,1461,1461,1461,0
20230913,152700,123603938,1461,1461,1461,1461,0
20230913,152600,123603938,1461,1461,1461,1461,0
20230913,152500,123603938,1461,1461,1461,1461,0
20230913,152400,123603938,1461,1461,1461,1461,0
20230913,152300,123603938,1461,1461,1461,1461,0
20230913,152200,123603938,1461,1461,1461,1461,0
20230913,152100,123603938,1461,1461,1461,1461,0
20230913,152000,123603938,1461,1461,1461,1461,0
20230913,151900,123603938,1461,1461,1461,1461,0
20230913,151800,123603938,1461,1461,1461,1461,2
20230913,151700,123601016,1461,1460,1461,1460,550
20230913,151600,122797516,1460,1460,1460,1460,240
20230913,151500,122447116,1460,1460,1460,1460,20
20230913,151400,122417916,1460,1460,1460,1460,40
20230913,151300,122359516,1459,1459,1459,1459,50
20230913,151200,122286566,1459,1459,1459,1459,170
20230913,151100,122038536,1459,1459,1459,1459,0
20230913,151000,122038536,1459,1459,1459,1459,254
20230913,150900,121667950,1459,1459,1459,1459,150
20230913,150800,121449100,1459,1459,1459,1459,100
20230913,150700,121303200,1459,1459,1459,1459,612
20230913,150600,120410292,1461,1461,1461,1461,0
20230913,150500,120410292,1461,1461,1461,1461,0
20230913,150400,120410292,1461,1461,1461,1461,0
20230913,150300,120410292,1461,1461,1461,1461,0
20230913,150200,120410292,1461,1461,1461,1461,16
20230913,150100,120386916,1461,1461,1461,1461,1
20230913,150000,120385455,1460,1460,1460,1460,0
20230913,145900,120385455,1460,1460,1460,1460,0
20230913,145800,120385455,1460,1460,1460,1460,0
20230913,145700,120385455,1460,1460,1460,1460,300
20230913,145600,119947455,1460,1460,1460,1460,0
20230913,145500,119947455,1460,1460,1460,1460,0
20230913,145400,119947455,1460,1460,1460,1460,0
20230913,145300,119947455,1460,1460,1460,1460,0
20230913,145200,119947455,1460,1459,1460,1459,480
20230913,145100,119246670,1459,1459,1459,1459,0
20230913,145000,119246670,1459,1459,1459,1459,0
20230913,144900,119246670,1459,1459,1459,1459,300
20230913,144800,118808970,1459,1459,1459,1459,0
20230913,144700,118808970,1459,1459,1459,1459,0
20230913,144600,118808970,1459,1459,1459,1459,0
20230913,144500,118808970,1459,1459,1459,1459,0
20230913,144400,118808970,1459,1459,1459,1459,0
20230913,144300,118808970,1459,1459,1459,1459,20
20230913,144200,118779790,1459,1459,1459,1459,21
20230913,144100,118749151,1459,1459,1459,1459,440
20230913,144000,118107191,1460,1460,1460,1460,0
20230913,143900,118107191,1460,1460,1460,1460,0
20230913,143800,118107191,1460,1460,1460,1460,0
20230913,143700,118107191,1460,1460,1460,1460,0
20230913,143600,118107191,1460,1460,1460,1460,2
20230913,143500,118104271,1459,1459,1459,1459,61
20230913,143400,118015272,1460,1460,1460,1460,0
20230913,143300,118015272,1460,1460,1460,1460,0
20230913,143200,118015272,1460,1460,1460,1460,0
20230913,143100,118015272,1460,1460,1460,1460,0
20230913,143000,118015272,1460,1460,1460,1460,3
20230913,142900,118010892,1460,1460,1460,1460,0
20230913,142800,118010892,1460,1460,1460,1460,20
20230913,142700,117981692,1460,1460,1460,1460,0
20230913,142600,117981692,1460,1460,1460,1460,0
20230913,142500,117981692,1460,1460,1460,1460,10
20230913,142400,117967092,1460,1460,1460,1460,424
20230913,142300,117348052,1461,1461,1461,1461,747
20230913,142200,116256685,1460,1460,1460,1460,0
20230913,142100,116256685,1460,1460,1460,1460,0
20230913,142000,116256685,1460,1460,1460,1460,0
20230913,141900,116256685,1460,1460,1460,1460,0
20230913,141800,116256685,1460,1460,1460,1460,0
20230913,141700,116256685,1460,1460,1460,1460,1
20230913,141600,116255225,1460,1460,1460,1460,0
20230913,141500,116255225,1460,1459,1460,1459,101
20230913,141400,116107766,1457,1457,1457,1457,0
20230913,141300,116107766,1457,1457,1457,1457,0
20230913,141200,116107766,1457,1457,1457,1457,100
20230913,141100,115962066,1457,1457,1457,1457,0
20230913,141000,115962066,1457,1457,1457,1457,0
20230913,140900,115962066,1457,1457,1457,1457,10
20230913,140800,115947496,1462,1462,1462,1462,0
20230913,140700,115947496,1462,1462,1462,1462,0
20230913,140600,115947496,1462,1462,1462,1462,1
20230913,140500,115946034,1457,1457,1457,1457,0
20230913,140400,115946034,1457,1457,1457,1457,0
20230913,140300,115946034,1457,1457,1457,1457,0
20230913,140200,115946034,1457,1457,1457,1457,0
20230913,140100,115946034,1457,1457,1457,1457,0
20230913,140000,115946034,1457,1457,1457,1457,0
20230913,135900,115946034,1457,1457,1457,1457,0
20230913,135800,115946034,1457,1457,1457,1457,0
20230913,135700,115946034,1457,1457,1457,1457,0
20230913,135600,115946034,1457,1457,1457,1457,0
20230913,135500,115946034,1457,1457,1457,1457,0
20230913,135400,115946034,1457,1457,1457,1457,9
20230913,135300,115932921,1457,1457,1457,1457,0
20230913,135200,115932921,1457,1457,1457,1457,0
20230913,135100,115932921,1457,1457,1457,1457,0
20230913,135000,115932921,1457,1457,1457,1457,0
20230913,134900,115932921,1457,1457,1457,1457,0
20230913,134800,115932921,1457,1457,1457,1457,0
20230913,134700,115932921,1457,1457,1457,1457,0
20230913,134600,115932921,1457,1467,1467,1455,4549
20230913,134500,109290193,1467,1467,1467,1467,0
20230913,134400,109290193,1467,1467,1467,1467,0
20230913,134300,109290193,1467,1467,1467,1467,50
20230913,134200,109216843,1467,1467,1467,1467,159
20230913,134100,108983590,1467,1467,1467,1467,0
20230913,134000,108983590,1467,1467,1467,1467,0
20230913,133900,108983590,1467,1467,1467,1467,20
20230913,133800,108954250,1467,1467,1467,1467,0
20230913,133700,108954250,1467,1467,1467,1467,21
20230913,133600,108923443,1469,1469,1469,1469,0
20230913,133500,108923443,1469,1469,1469,1469,0
20230913,133400,108923443,1469,1469,1469,1469,0
20230913,133300,108923443,1469,1469,1469,1469,0
20230913,133200,108923443,1469,1469,1469,1469,0
20230913,133100,108923443,1469,1469,1469,1469,0
20230913,133000,108923443,1469,1467,1469,1467,480
20230913,132900,108218735,1465,1465,1465,1465,250
20230913,132800,107852485,1465,1465,1465,1465,29
20230913,132700,107810000,1465,1461,1465,1461,129
20230913,132600,107621031,1459,1459,1459,1459,0
20230913,132500,107621031,1459,1459,1459,1459,0
20230913,132400,107621031,1459,1459,1459,1459,0
20230913,132300,107621031,1459,1459,1459,1459,0
20230913,132200,107621031,1459,1459,1459,1459,0
20230913,132100,107621031,1459,1459,1459,1459,0
20230913,132000,107621031,1459,1459,1459,1459,0
20230913,131900,107621031,1459,1459,1459,1459,0
20230913,131800,107621031,1459,1459,1459,1459,0
20230913,131700,107621031,1459,1459,1459,1459,0
20230913,131600,107621031,1459,1459,1459,1459,0
20230913,131500,107621031,1459,1459,1459,1459,0
20230913,131400,107621031,1459,1459,1459,1459,0
20230913,131300,107621031,1459,1459,1459,1459,0
20230913,131200,107621031,1459,1459,1459,1459,0
20230913,131100,107621031,1459,1461,1461,1459,2711
20230913,131000,103665342,1468,1468,1468,1468,0
20230913,130900,103665342,1468,1468,1468,1468,0
20230913,130800,103665342,1468,1468,1468,1468,0
20230913,130700,103665342,1468,1468,1468,1468,0
20230913,130600,103665342,1468,1468,1468,1468,0
20230913,130500,103665342,1468,1468,1468,1468,0
20230913,130400,103665342,1468,1468,1468,1468,0
20230913,130300,103665342,1468,1468,1468,1468,0
20230913,130200,103665342,1468,1468,1468,1468,50
20230913,130100,103591942,1459,1469,1469,1459,20045
20230913,130000,74288173,1471,1471,1471,1471,0
20230913,125900,74288173,1471,1471,1471,1471,40
20230913,125800,74229333,1471,1471,1471,1471,0
20230913,125700,74229333,1471,1471,1471,1471,1
20230913,125600,74227862,1473,1473,1473,1473,0
20230913,125500,74227862,1473,1473,1473,1473,0
20230913,125400,74227862,1473,1473,1473,1473,0
20230913,125300,74227862,1473,1473,1473,1473,0
20230913,125200,74227862,1473,1473,1473,1473,0
20230913,125100,74227862,1473,1473,1473,1473,0
20230913,125000,74227862,1473,1473,1473,1473,0
20230913,124900,74227862,1473,1473,1473,1473,0
20230913,124800,74227862,1473,1473,1473,1473,17
20230913,124700,74202821,1469,1469,1469,1469,0
20230913,124600,74202821,1469,1469,1469,1469,0
20230913,124500,74202821,1469,1469,1469,1469,0
20230913,124400,74202821,1469,1469,1469,1469,0
20230913,124300,74202821,1469,1469,1469,1469,0
20230913,124200,74202821,1469,1469,1469,1469,300
20230913,124100,73762121,1469,1469,1469,1469,0
20230913,124000,73762121,1469,1469,1469,1469,0
20230913,123900,73762121,1469,1470,1470,1469,5
20230913,123800,73754775,1468,1468,1468,1468,0
20230913,123700,73754775,1468,1468,1468,1468,0
20230913,123600,73754775,1468,1468,1468,1468,0
20230913,123500,73754775,1468,1468,1468,1468,0
20230913,123400,73754775,1468,1468,1468,1468,0
20230913,123300,73754775,1468,1468,1468,1468,0
20230913,123200,73754775,1468,1468,1468,1468,0
20230913,123100,73754775,1468,1468,1468,1468,0
20230913,123000,73754775,1468,1468,1468,1468,0
20230913,122900,73754775,1468,1468,1468,1468,0
20230913,122800,73754775,1468,1468,1468,1468,0
20230913,122700,73754775,1468,1468,1468,1468,0
20230913,122600,73754775,1468,1468,1468,1468,0
20230913,122500,73754775,1468,1468,1468,1468,0
20230913,122400,73754775,1468,1468,1468,1468,0
20230913,122300,73754775,1468,1468,1468,1468,0
20230913,122200,73754775,1468,1468,1468,1468,0
20230913,122100,73754775,1468,1468,1468,1468,0
20230913,122000,73754775,1468,1468,1468,1468,0
20230913,121900,73754775,1468,1468,1468,1468,0
20230913,121800,73754775,1468,1468,1468,1468,76
20230913,121700,73643207,1469,1469,1469,1469,0
20230913,121600,73643207,1469,1469,1469,1469,10
20230913,121500,73628517,1469,1469,1469,1469,10
20230913,121400,73613827,1473,1473,1473,1473,0
20230913,121300,73613827,1473,1473,1473,1473,0
20230913,121200,73613827,1473,1473,1473,1473,0
20230913,121100,73613827,1473,1473,1473,1473,0
20230913,121000,73613827,1473,1473,1473,1473,0
20230913,120900,73613827,1473,1473,1473,1473,0
20230913,120800,73613827,1473,1473,1473,1473,0
20230913,120700,73613827,1473,1473,1473,1473,0
20230913,120600,73613827,1473,1473,1473,1473,0
20230913,120500,73613827,1473,1473,1473,1473,0
20230913,120400,73613827,1473,1473,1473,1473,0
20230913,120300,73613827,1473,1473,1473,1473,0
20230913,120200,73613827,1473,1473,1473,1473,0
20230913,120100,73613827,1473,1473,1473,1473,0
20230913,120000,73613827,1473,1473,1473,1473,1
20230913,115900,73612354,1473,1473,1473,1473,0
20230913,115800,73612354,1473,1473,1473,1473,0
20230913,115700,73612354,1473,1473,1473,1473,0
20230913,115600,73612354,1473,1473,1473,1473,0
20230913,115500,73612354,1473,1473,1473,1473,0
20230913,115400,73612354,1473,1473,1473,1473,0
20230913,115300,73612354,1473,1473,1473,1473,0
20230913,115200,73612354,1473,1473,1473,1473,0
20230913,115100,73612354,1473,1473,1473,1473,0
20230913,115000,73612354,1473,1473,1473,1473,0
20230913,114900,73612354,1473,1473,1473,1473,0
20230913,114800,73612354,1473,1473,1473,1473,0
20230913,114700,73612354,1473,1472,1473,1472,1000
20230913,114600,72139401,1472,1472,1472,1472,1
20230913,114500,72137929,1472,1472,1472,1472,0
20230913,114400,72137929,1472,1472,1472,1472,0
20230913,114300,72137929,1472,1472,1472,1472,0
20230913,114200,72137929,1472,1472,1472,1472,0
20230913,114100,72137929,1472,1472,1472,1472,0
20230913,114000,72137929,1472,1472,1472,1472,0
20230913,113900,72137929,1472,1472,1472,1472,0
20230913,113800,72137929,1472,1472,1472,1472,0
20230913,113700,72137929,1472,1472,1472,1472,0
20230913,113600,72137929,1472,1472,1472,1472,2
20230913,113500,72134985,1473,1473,1473,1473,0
20230913,113400,72134985,1473,1473,1473,1473,0
20230913,113300,72134985,1473,1473,1473,1473,0
20230913,113200,72134985,1473,1473,1473,1473,0
20230913,113100,72134985,1473,1473,1473,1473,0
20230913,113000,72134985,1473,1473,1473,1473,0
20230913,112900,72134985,1473,1473,1473,1473,0
20230913,112800,72134985,1473,1473,1473,1473,0
20230913,112700,72134985,1473,1473,1473,1473,0
20230913,112600,72134985,1473,1473,1473,1473,0
20230913,112500,72134985,1473,1473,1473,1473,0
20230913,112400,72134985,1473,1473,1473,1473,0
20230913,112300,72134985,1473,1473,1473,1473,2
20230913,112200,72132039,1473,1473,1473,1473,0
20230913,112100,72132039,1473,1473,1473,1473,0
20230913,112000,72132039,1473,1473,1473,1473,0
20230913,111900,72132039,1473,1473,1473,1473,0
20230913,111800,72132039,1473,1473,1473,1473,100
20230913,111700,71984739,1470,1470,1470,1470,0
20230913,111600,71984739,1470,1470,1470,1470,0
20230913,111500,71984739,1470,1470,1470,1470,0
20230913,111400,71984739,1470,1470,1470,1470,20
20230913,111300,71955339,1470,1470,1470,1470,100
20230913,111200,71808339,1473,1473,1473,1473,250
20230913,111100,71440089,1473,1473,1473,1473,0
20230913,111000,71440089,1473,1473,1473,1473,10
20230913,110900,71425359,1465,1465,1465,1465,0
20230913,110800,71425359,1465,1465,1465,1465,0
20230913,110700,71425359,1465,1465,1465,1465,15
20230913,110600,71403384,1465,1465,1465,1465,0
20230913,110500,71403384,1465,1465,1465,1465,250
20230913,110400,71037134,1465,1465,1465,1465,0
20230913,110300,71037134,1465,1465,1465,1465,0
20230913,110200,71037134,1465,1465,1465,1465,0
20230913,110100,71037134,1465,1465,1465,1465,718
20230913,110000,69985264,1465,1465,1465,1465,1319
20230913,105900,68052929,1475,1475,1475,1475,0
20230913,105800,68052929,1475,1475,1475,1475,0
20230913,105700,68052929,1475,1475,1475,1475,0
20230913,105600,68052929,1475,1475,1475,1475,0
20230913,105500,68052929,1475,1475,1475,1475,0
20230913,105400,68052929,1475,1475,1475,1475,400
20230913,105300,67462929,1475,1466,1475,1465,1232
20230913,105200,65657774,1466,1466,1466,1466,138
20230913,105100,65455466,1466,1467,1467,1466,303
20230913,105000,65010993,1467,1467,1467,1467,0
20230913,104900,65010993,1467,1467,1467,1467,0
20230913,104800,65010993,1467,1467,1467,1467,0
20230913,104700,65010993,1467,1467,1467,1467,0
20230913,104600,65010993,1467,1469,1469,1467,240
20230913,104500,64658693,1469,1469,1469,1469,0
20230913,104400,64658693,1469,1469,1469,1469,0
20230913,104300,64658693,1469,1469,1469,1469,500
20230913,104200,63924193,1470,1470,1470,1470,0
20230913,104100,63924193,1470,1470,1470,1470,475
20230913,104000,63225943,1470,1470,1470,1470,775
20230913,103900,62086693,1470,1470,1470,1470,0
20230913,103800,62086693,1470,1470,1470,1470,80
20230913,103700,61969093,1470,1470,1470,1470,0
20230913,103600,61969093,1470,1470,1470,1470,0
20230913,103500,61969093,1470,1470,1470,1470,20
20230913,103400,61939693,1470,1470,1470,1470,0
20230913,103300,61939693,1470,1470,1470,1470,0
20230913,103200,61939693,1470,1470,1470,1470,1500
20230913,103100,59734693,1471,1471,1471,1471,355
20230913,103000,59212488,1472,1472,1472,1472,0
20230913,102900,59212488,1472,1472,1472,1472,0
20230913,102800,59212488,1472,1472,1472,1472,0
20230913,102700,59212488,1472,1472,1472,1472,302
20230913,102600,58767944,1473,1473,1473,1473,0
20230913,102500,58767944,1473,1473,1473,1473,0
20230913,102400,58767944,1473,1473,1473,1473,0
20230913,102300,58767944,1473,1473,1473,1473,481
20230913,102200,58059431,1473,1473,1473,1473,0
20230913,102100,58059431,1473,1473,1473,1473,0
20230913,102000,58059431,1473,1475,1475,1473,676
20230913,101900,57062811,1475,1475,1475,1475,0
20230913,101800,57062811,1475,1475,1475,1475,0
20230913,101700,57062811,1475,1475,1475,1475,0
20230913,101600,57062811,1475,1475,1475,1475,0
20230913,101500,57062811,1475,1475,1475,1475,0
20230913,101400,57062811,1475,1475,1475,1475,1
20230913,101300,57061336,1475,1476,1476,1475,564
20230913,101200,56229421,1476,1476,1476,1476,0
20230913,101100,56229421,1476,1476,1476,1476,692
20230913,101000,55208029,1476,1476,1476,1476,200
20230913,100900,54912829,1476,1476,1476,1476,350
20230913,100800,54396229,1476,1476,1476,1476,0
20230913,100700,54396229,1476,1476,1476,1476,0
20230913,100600,54396229,1476,1476,1476,1476,250
20230913,100500,54027229,1479,1479,1479,1479,0
20230913,100400,54027229,1479,1479,1479,1479,0
20230913,100300,54027229,1479,1479,1479,1479,0
20230913,100200,54027229,1479,1479,1479,1479,0
20230913,100100,54027229,1479,1479,1479,1479,0
20230913,100000,54027229,1479,1479,1479,1479,10
20230913,095900,54012439,1475,1475,1475,1475,50
20230913,095800,53938689,1475,1475,1475,1475,0
20230913,095700,53938689,1475,1475,1475,1475,0
20230913,095600,53938689,1475,1475,1475,1475,0
20230913,095500,53938689,1475,1475,1475,1475,10
20230913,095400,53923939,1475,1475,1475,1475,0
20230913,095300,53923939,1475,1475,1475,1475,0
20230913,095200,53923939,1475,1475,1475,1475,211
20230913,095100,53612714,1472,1472,1472,1472,0
20230913,095000,53612714,1472,1472,1472,1472,0
20230913,094900,53612714,1472,1472,1472,1472,0
20230913,094800,53612714,1472,1471,1472,1471,338
20230913,094700,53115263,1471,1472,1472,1471,130
20230913,094600,52924013,1472,1472,1472,1472,1310
20230913,094500,50995693,1479,1479,1479,1479,0
20230913,094400,50995693,1479,1479,1479,1479,0
20230913,094300,50995693,1479,1479,1479,1479,0
20230913,094200,50995693,1479,1479,1479,1479,0
20230913,094100,50995693,1479,1478,1479,1478,20
20230913,094000,50966124,1478,1478,1478,1478,0
20230913,093900,50966124,1478,1478,1478,1478,0
20230913,093800,50966124,1478,1478,1478,1478,753
20230913,093700,49853190,1479,1479,1479,1479,0
20230913,093600,49853190,1479,1479,1479,1479,31
20230913,093500,49807341,1479,1479,1479,1479,0
20230913,093400,49807341,1479,1479,1479,1479,0
20230913,093300,49807341,1479,1478,1479,1478,490
20230913,093200,49082729,1478,1478,1478,1478,2
20230913,093100,49079773,1468,1468,1468,1468,0
20230913,093000,49079773,1468,1468,1468,1468,0
20230913,092900,49079773,1468,1468,1468,1468,0
20230913,092800,49079773,1468,1468,1468,1468,10
20230913,092700,49065093,1468,1468,1468,1468,1
20230913,092600,49063625,1465,1465,1465,1465,0
20230913,092500,49063625,1465,1465,1465,1465,0
20230913,092400,49063625,1465,1465,1465,1465,0
20230913,092300,49063625,1465,1465,1465,1465,0
20230913,092200,49063625,1465,1465,1465,1465,0
20230913,092100,49063625,1465,1465,1465,1465,0
20230913,092000,49063625,1465,1466,1466,1465,1457
20230913,091900,46928714,1466,1468,1468,1466,429
20230913,091800,46299435,1470,1470,1470,1469,5075
20230913,091700,38839189,1471,1472,1472,1471,2263
20230913,091600,35509969,1472,1476,1476,1472,627
20230913,091500,34586913,1476,1479,1479,1473,598
20230913,091400,33702493,1478,1477,1478,1477,1408
20230913,091300,31621877,1470,1470,1470,1470,0
20230913,091200,31621877,1470,1470,1470,1470,10127
20230913,091100,16735187,1470,1470,1470,1470,11
20230913,091000,16719017,1470,1470,1470,1470,0
20230913,090900,16719017,1470,1479,1479,1470,234
20230913,090800,16375019,1479,1479,1479,1479,301
20230913,090700,15929840,1479,1479,1479,1479,1
20230913,090600,15928361,1490,1490,1490,1490,0
20230913,090500,15928361,1490,1490,1490,1490,30
20230913,090400,15883661,1495,1495,1495,1495,0
20230913,090300,15883661,1495,1490,1495,1465,3331
20230913,090200,10930261,1490,1490,1490,1490,0
20230913,090100,10930261,1490,1490,1490,1490,0
20230913,090000,10930261,1490,1499,1499,1460,7425