KissMeData/067390/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193000,1206366066,1753,1753,1753,1753,4662
20230904,192900,1206366066,1753,1753,1753,1753,0
20230904,192800,1206366066,1753,1753,1753,1753,0
20230904,192700,1206366066,1753,1753,1753,1753,0
20230904,192600,1206366066,1753,1753,1753,1753,0
20230904,192500,1206366066,1753,1753,1753,1753,0
20230904,192400,1206366066,1753,1753,1753,1753,0
20230904,192300,1206366066,1753,1753,1753,1753,0
20230904,192200,1206366066,1753,1753,1753,1753,0
20230904,192100,1206366066,1753,1753,1753,1753,0
20230904,192000,1206366066,1753,1753,1753,1753,0
20230904,191900,1206366066,1753,1753,1753,1753,0
20230904,191800,1206366066,1753,1753,1753,1753,0
20230904,191700,1206366066,1753,1753,1753,1753,0
20230904,191600,1206366066,1753,1753,1753,1753,0
20230904,191500,1206366066,1753,1753,1753,1753,0
20230904,191400,1206366066,1753,1753,1753,1753,0
20230904,191300,1206366066,1753,1753,1753,1753,0
20230904,191200,1206366066,1753,1753,1753,1753,0
20230904,191100,1206366066,1753,1753,1753,1753,0
20230904,191000,1206366066,1753,1753,1753,1753,0
20230904,190900,1206366066,1753,1753,1753,1753,0
20230904,190800,1206366066,1753,1753,1753,1753,0
20230904,190700,1206366066,1753,1753,1753,1753,0
20230904,190600,1206366066,1753,1753,1753,1753,0
20230904,190500,1206366066,1753,1753,1753,1753,0
20230904,190400,1206366066,1753,1753,1753,1753,0
20230904,190300,1206366066,1753,1753,1753,1753,0
20230904,190200,1206366066,1753,1753,1753,1753,0
20230904,190100,1206366066,1753,1753,1753,1753,0
20230904,190000,1206366066,1753,1753,1753,1753,4662
20230904,185900,1206366066,1753,1753,1753,1753,0
20230904,185800,1206366066,1753,1753,1753,1753,0
20230904,185700,1206366066,1753,1753,1753,1753,0
20230904,185600,1206366066,1753,1753,1753,1753,0
20230904,185500,1206366066,1753,1753,1753,1753,0
20230904,185400,1206366066,1753,1753,1753,1753,0
20230904,185300,1206366066,1753,1753,1753,1753,0
20230904,185200,1206366066,1753,1753,1753,1753,0
20230904,185100,1206366066,1753,1753,1753,1753,0
20230904,185000,1206366066,1753,1753,1753,1753,0
20230904,184900,1206366066,1753,1753,1753,1753,0
20230904,184800,1206366066,1753,1753,1753,1753,0
20230904,184700,1206366066,1753,1753,1753,1753,0
20230904,184600,1206366066,1753,1753,1753,1753,0
20230904,184500,1206366066,1753,1753,1753,1753,0
20230904,184400,1206366066,1753,1753,1753,1753,0
20230904,184300,1206366066,1753,1753,1753,1753,0
20230904,184200,1206366066,1753,1753,1753,1753,0
20230904,184100,1206366066,1753,1753,1753,1753,0
20230904,184000,1206366066,1753,1753,1753,1753,0
20230904,183900,1206366066,1753,1753,1753,1753,0
20230904,183800,1206366066,1753,1753,1753,1753,0
20230904,183700,1206366066,1753,1753,1753,1753,0
20230904,183600,1206366066,1753,1753,1753,1753,0
20230904,183500,1206366066,1753,1753,1753,1753,0
20230904,183400,1206366066,1753,1753,1753,1753,0
20230904,183300,1206366066,1753,1753,1753,1753,0
20230904,183200,1206366066,1753,1753,1753,1753,0
20230904,183100,1206366066,1753,1753,1753,1753,0
20230904,183000,1206366066,1753,1753,1753,1753,4662
20230904,182900,1206366066,1753,1753,1753,1753,0
20230904,182800,1206366066,1753,1753,1753,1753,0
20230904,182700,1206366066,1753,1753,1753,1753,0
20230904,182600,1206366066,1753,1753,1753,1753,0
20230904,182500,1206366066,1753,1753,1753,1753,0
20230904,182400,1206366066,1753,1753,1753,1753,0
20230904,182300,1206366066,1753,1753,1753,1753,0
20230904,182200,1206366066,1753,1753,1753,1753,0
20230904,182100,1206366066,1753,1753,1753,1753,0
20230904,182000,1206366066,1753,1753,1753,1753,0
20230904,181900,1206366066,1753,1753,1753,1753,0
20230904,181800,1206366066,1753,1753,1753,1753,0
20230904,181700,1206366066,1753,1753,1753,1753,0
20230904,181600,1206366066,1753,1753,1753,1753,0
20230904,181500,1206366066,1753,1753,1753,1753,0
20230904,181400,1206366066,1753,1753,1753,1753,0
20230904,181300,1206366066,1753,1753,1753,1753,0
20230904,181200,1206366066,1753,1753,1753,1753,0
20230904,181100,1206366066,1753,1753,1753,1753,0
20230904,181000,1206366066,1753,1753,1753,1753,0
20230904,180900,1206366066,1753,1753,1753,1753,0
20230904,180800,1206366066,1753,1753,1753,1753,0
20230904,180700,1206366066,1753,1753,1753,1753,0
20230904,180600,1206366066,1753,1753,1753,1753,0
20230904,180500,1206366066,1753,1753,1753,1753,0
20230904,180400,1206366066,1753,1753,1753,1753,0
20230904,180300,1206366066,1753,1753,1753,1753,0
20230904,180200,1206366066,1753,1753,1753,1753,0
20230904,180100,1206366066,1753,1753,1753,1753,0
20230904,180000,1206366066,1753,1753,1753,1753,4662
20230904,175900,1206366066,1753,1753,1753,1753,0
20230904,175800,1206366066,1753,1753,1753,1753,0
20230904,175700,1206366066,1753,1753,1753,1753,0
20230904,175600,1206366066,1753,1753,1753,1753,0
20230904,175500,1206366066,1753,1753,1753,1753,0
20230904,175400,1206366066,1753,1753,1753,1753,0
20230904,175300,1206366066,1753,1753,1753,1753,0
20230904,175200,1206366066,1753,1753,1753,1753,0
20230904,175100,1206366066,1753,1753,1753,1753,0
20230904,175000,1206366066,1753,1753,1753,1753,0
20230904,174900,1206366066,1753,1753,1753,1753,0
20230904,174800,1206366066,1753,1753,1753,1753,0
20230904,174700,1206366066,1753,1753,1753,1753,0
20230904,174600,1206366066,1753,1753,1753,1753,0
20230904,174500,1206366066,1753,1753,1753,1753,0
20230904,174400,1206366066,1753,1753,1753,1753,0
20230904,174300,1206366066,1753,1753,1753,1753,0
20230904,174200,1206366066,1753,1753,1753,1753,0
20230904,174100,1206366066,1753,1753,1753,1753,0
20230904,174000,1206366066,1753,1753,1753,1753,0
20230904,173900,1206366066,1753,1753,1753,1753,0
20230904,173800,1206366066,1753,1753,1753,1753,0
20230904,173700,1206366066,1753,1753,1753,1753,0
20230904,173600,1206366066,1753,1753,1753,1753,0
20230904,173500,1206366066,1753,1753,1753,1753,0
20230904,173400,1206366066,1753,1753,1753,1753,0
20230904,173300,1206366066,1753,1753,1753,1753,0
20230904,173200,1206366066,1753,1753,1753,1753,0
20230904,173100,1206366066,1753,1753,1753,1753,0
20230904,173000,1206366066,1753,1753,1753,1753,4662
20230904,172900,1206366066,1753,1753,1753,1753,0
20230904,172800,1206366066,1753,1753,1753,1753,0
20230904,172700,1206366066,1753,1753,1753,1753,0
20230904,172600,1206366066,1753,1753,1753,1753,0
20230904,172500,1206366066,1753,1753,1753,1753,0
20230904,172400,1206366066,1753,1753,1753,1753,0
20230904,172300,1206366066,1753,1753,1753,1753,0
20230904,172200,1206366066,1753,1753,1753,1753,0
20230904,172100,1206366066,1753,1753,1753,1753,0
20230904,172000,1206366066,1753,1753,1753,1753,0
20230904,171900,1206366066,1753,1753,1753,1753,0
20230904,171800,1206366066,1753,1753,1753,1753,0
20230904,171700,1206366066,1753,1753,1753,1753,0
20230904,171600,1206366066,1753,1753,1753,1753,0
20230904,171500,1206366066,1753,1753,1753,1753,0
20230904,171400,1206366066,1753,1753,1753,1753,0
20230904,171300,1206366066,1753,1753,1753,1753,0
20230904,171200,1206366066,1753,1753,1753,1753,0
20230904,171100,1206366066,1753,1753,1753,1753,0
20230904,171000,1206366066,1753,1753,1753,1753,0
20230904,170900,1206366066,1753,1753,1753,1753,0
20230904,170800,1206366066,1753,1753,1753,1753,0
20230904,170700,1206366066,1753,1753,1753,1753,0
20230904,170600,1206366066,1753,1753,1753,1753,0
20230904,170500,1206366066,1753,1753,1753,1753,0
20230904,170400,1206366066,1753,1753,1753,1753,0
20230904,170300,1206366066,1753,1753,1753,1753,0
20230904,170200,1206366066,1753,1753,1753,1753,0
20230904,170100,1206366066,1753,1753,1753,1753,0
20230904,170000,1206366066,1753,1753,1753,1753,4662
20230904,165900,1206366066,1753,1753,1753,1753,0
20230904,165800,1206366066,1753,1753,1753,1753,0
20230904,165700,1206366066,1753,1753,1753,1753,0
20230904,165600,1206366066,1753,1753,1753,1753,0
20230904,165500,1206366066,1753,1753,1753,1753,0
20230904,165400,1206366066,1753,1753,1753,1753,0
20230904,165300,1206366066,1753,1753,1753,1753,0
20230904,165200,1206366066,1753,1753,1753,1753,0
20230904,165100,1206366066,1753,1753,1753,1753,0
20230904,165000,1206366066,1753,1753,1753,1753,0
20230904,164900,1206366066,1753,1753,1753,1753,0
20230904,164800,1206366066,1753,1753,1753,1753,0
20230904,164700,1206366066,1753,1753,1753,1753,0
20230904,164600,1206366066,1753,1753,1753,1753,0
20230904,164500,1206366066,1753,1753,1753,1753,0
20230904,164400,1206366066,1753,1753,1753,1753,0
20230904,164300,1206366066,1753,1753,1753,1753,0
20230904,164200,1206366066,1753,1753,1753,1753,0
20230904,164100,1206366066,1753,1753,1753,1753,0
20230904,164000,1206366066,1753,1753,1753,1753,0
20230904,163900,1206366066,1753,1753,1753,1753,0
20230904,163800,1206366066,1753,1753,1753,1753,0
20230904,163700,1206366066,1753,1753,1753,1753,0
20230904,163600,1206366066,1753,1753,1753,1753,0
20230904,163500,1206366066,1753,1753,1753,1753,0
20230904,163400,1206366066,1753,1753,1753,1753,0
20230904,163300,1206366066,1753,1753,1753,1753,0
20230904,163200,1206366066,1753,1753,1753,1753,0
20230904,163100,1206366066,1753,1753,1753,1753,0
20230904,163000,1206366066,1753,1753,1753,1753,4662
20230904,162900,1206366066,1753,1753,1753,1753,0
20230904,162800,1206366066,1753,1753,1753,1753,0
20230904,162700,1206366066,1753,1753,1753,1753,0
20230904,162600,1206366066,1753,1753,1753,1753,0
20230904,162500,1206366066,1753,1753,1753,1753,0
20230904,162400,1206366066,1753,1753,1753,1753,0
20230904,162300,1206366066,1753,1753,1753,1753,0
20230904,162200,1206366066,1753,1753,1753,1753,0
20230904,162100,1206366066,1753,1753,1753,1753,0
20230904,162000,1206366066,1753,1753,1753,1753,0
20230904,161900,1206366066,1753,1753,1753,1753,0
20230904,161800,1206366066,1753,1753,1753,1753,0
20230904,161700,1206366066,1753,1753,1753,1753,0
20230904,161600,1206366066,1753,1753,1753,1753,0
20230904,161500,1206366066,1753,1753,1753,1753,0
20230904,161400,1206366066,1753,1753,1753,1753,0
20230904,161300,1206366066,1753,1753,1753,1753,0
20230904,161200,1206366066,1753,1753,1753,1753,0
20230904,161100,1206366066,1753,1753,1753,1753,0
20230904,161000,1206366066,1753,1753,1753,1753,0
20230904,160900,1206366066,1753,1753,1753,1753,0
20230904,160800,1206366066,1753,1753,1753,1753,0
20230904,160700,1206366066,1753,1753,1753,1753,0
20230904,160600,1206366066,1753,1753,1753,1753,0
20230904,160500,1206366066,1753,1753,1753,1753,0
20230904,160400,1206366066,1753,1753,1753,1753,0
20230904,160300,1206366066,1753,1753,1753,1753,0
20230904,160200,1206366066,1753,1753,1753,1753,0
20230904,160100,1206366066,1753,1753,1753,1753,0
20230904,160000,1206366066,1753,1753,1753,1753,4662
20230904,155900,1206366066,1753,1753,1753,1753,0
20230904,155800,1206366066,1753,1753,1753,1753,0
20230904,155700,1206366066,1753,1753,1753,1753,0
20230904,155600,1206366066,1753,1753,1753,1753,0
20230904,155500,1206366066,1753,1753,1753,1753,0
20230904,155400,1206366066,1753,1753,1753,1753,0
20230904,155300,1206366066,1753,1753,1753,1753,0
20230904,155200,1206366066,1753,1753,1753,1753,0
20230904,155100,1206366066,1753,1753,1753,1753,0
20230904,155000,1206366066,1753,1753,1753,1753,0
20230904,154900,1206366066,1753,1753,1753,1753,0
20230904,154800,1206366066,1753,1753,1753,1753,0
20230904,154700,1206366066,1753,1753,1753,1753,0
20230904,154600,1206366066,1753,1753,1753,1753,0
20230904,154500,1206366066,1753,1753,1753,1753,0
20230904,154400,1206366066,1753,1753,1753,1753,0
20230904,154300,1206366066,1753,1753,1753,1753,0
20230904,154200,1206366066,1753,1753,1753,1753,0
20230904,154100,1206366066,1753,1753,1753,1753,0
20230904,154000,1206366066,1753,1753,1753,1753,0
20230904,153900,1206366066,1753,1753,1753,1753,0
20230904,153800,1206366066,1753,1753,1753,1753,0
20230904,153700,1206366066,1753,1753,1753,1753,0
20230904,153600,1206366066,1753,1753,1753,1753,0
20230904,153500,1206366066,1753,1753,1753,1753,0
20230904,153400,1206366066,1753,1753,1753,1753,0
20230904,153300,1206366066,1753,1753,1753,1753,0
20230904,153200,1206366066,1753,1753,1753,1753,0
20230904,153100,1206366066,1753,1753,1753,1753,0
20230904,153000,1206366066,1753,1753,1753,1753,9324
20230904,152900,1198193580,1752,1752,1752,1752,0
20230904,152800,1198193580,1752,1752,1752,1752,0
20230904,152700,1198193580,1752,1752,1752,1752,0
20230904,152600,1198193580,1752,1752,1752,1752,0
20230904,152500,1198193580,1752,1752,1752,1752,0
20230904,152400,1198193580,1752,1752,1752,1752,0
20230904,152300,1198193580,1752,1752,1752,1752,0
20230904,152200,1198193580,1752,1752,1752,1752,0
20230904,152100,1198193580,1752,1752,1752,1752,0
20230904,152000,1198193580,1752,1752,1752,1752,0
20230904,151900,1198193580,1752,1758,1770,1752,625
20230904,151800,1197095873,1752,1759,1759,1752,253
20230904,151700,1196652373,1759,1772,1772,1759,842
20230904,151600,1195170213,1772,1763,1772,1760,2003
20230904,151500,1191642257,1762,1762,1762,1762,0
20230904,151400,1191642257,1762,1762,1762,1762,0
20230904,151300,1191642257,1762,1762,1762,1762,656
20230904,151200,1190486385,1762,1766,1766,1762,585
20230904,151100,1189454495,1777,1776,1777,1776,500
20230904,151000,1188566248,1776,1776,1776,1776,0
20230904,150900,1188566248,1776,1766,1776,1764,1371
20230904,150800,1186146321,1777,1777,1777,1765,2724
20230904,150700,1181333900,1778,1778,1778,1768,1381
20230904,150600,1178890714,1778,1769,1778,1769,12
20230904,150500,1178869387,1778,1768,1778,1768,31
20230904,150400,1178814569,1779,1768,1779,1768,4
20230904,150300,1178807486,1768,1768,1768,1768,0
20230904,150200,1178807486,1768,1782,1782,1768,1046
20230904,150100,1176946272,1784,1783,1784,1783,2822
20230904,150000,1171911825,1784,1784,1784,1784,24
20230904,145900,1171869009,1785,1785,1785,1785,0
20230904,145800,1171869009,1785,1782,1785,1782,39
20230904,145700,1171799427,1780,1779,1780,1779,485
20230904,145600,1170936139,1769,1769,1769,1769,291
20230904,145500,1170421360,1769,1778,1778,1769,25
20230904,145400,1170376991,1778,1778,1778,1778,9
20230904,145300,1170360989,1778,1778,1778,1778,1
20230904,145200,1170359211,1777,1777,1777,1777,50
20230904,145100,1170270361,1778,1769,1778,1769,501
20230904,145000,1169384083,1769,1769,1769,1769,0
20230904,144900,1169384083,1769,1769,1769,1769,1
20230904,144800,1169382314,1777,1777,1777,1777,1
20230904,144700,1169380537,1778,1766,1778,1766,3
20230904,144600,1169375216,1776,1776,1776,1776,100
20230904,144500,1169197616,1776,1776,1776,1776,250
20230904,144400,1168753616,1776,1776,1776,1776,1
20230904,144300,1168751840,1765,1766,1766,1765,549
20230904,144200,1167782315,1778,1778,1778,1778,1
20230904,144100,1167780537,1766,1767,1767,1766,200
20230904,144000,1167427262,1770,1770,1770,1770,2942
20230904,143900,1162219922,1779,1780,1780,1770,657
20230904,143800,1161056850,1771,1781,1781,1771,563
20230904,143700,1160054717,1788,1788,1788,1788,0
20230904,143600,1160054717,1788,1788,1788,1788,0
20230904,143500,1160054717,1788,1788,1789,1788,152
20230904,143400,1159782891,1790,1787,1790,1787,989
20230904,143300,1158012913,1795,1772,1795,1771,577
20230904,143200,1156977833,1796,1764,1798,1764,2684
20230904,143100,1152166124,1795,1775,1800,1745,5414
20230904,143000,1142587652,1765,1765,1765,1765,285
20230904,142900,1142084627,1762,1760,1762,1760,32
20230904,142800,1142028251,1777,1777,1777,1777,1000
20230904,142700,1140251251,1760,1778,1779,1760,505
20230904,142600,1139353051,1779,1779,1779,1779,401
20230904,142500,1138639672,1779,1778,1779,1778,1002
20230904,142400,1136857216,1750,1781,1781,1750,1300
20230904,142300,1134552244,1783,1781,1783,1781,100
20230904,142200,1134373968,1781,1781,1781,1781,3
20230904,142100,1134368625,1785,1784,1785,1784,4
20230904,142000,1134361486,1785,1759,1785,1759,1739
20230904,141900,1131278156,1743,1743,1743,1743,0
20230904,141800,1131278156,1743,1743,1743,1743,100
20230904,141700,1131103856,1762,1750,1762,1740,2185
20230904,141600,1127289585,1751,1755,1755,1751,1011
20230904,141500,1125518677,1755,1755,1755,1755,5
20230904,141400,1125509902,1766,1766,1766,1766,357
20230904,141300,1124879440,1767,1765,1767,1765,100
20230904,141200,1124702811,1764,1755,1764,1755,900
20230904,141100,1123119711,1765,1765,1765,1765,2
20230904,141000,1123116181,1773,1773,1773,1773,0
20230904,140900,1123116181,1773,1755,1773,1755,149
20230904,140800,1122854668,1755,1757,1775,1755,1697
20230904,140700,1119865962,1755,1770,1776,1755,932
20230904,140600,1118213759,1767,1767,1767,1766,418
20230904,140500,1117475179,1755,1773,1773,1755,231
20230904,140400,1117067706,1757,1757,1773,1757,265
20230904,140300,1116602069,1773,1757,1773,1755,803
20230904,140200,1115192556,1776,1776,1776,1776,0
20230904,140100,1115192556,1776,1774,1776,1774,611
20230904,140000,1114107446,1776,1776,1776,1776,0
20230904,135900,1114107446,1776,1776,1776,1776,50
20230904,135800,1114018646,1770,1750,1778,1750,1005
20230904,135700,1112239033,1763,1763,1763,1763,200
20230904,135600,1111886433,1767,1767,1767,1767,0
20230904,135500,1111886433,1767,1767,1767,1767,5
20230904,135400,1111877598,1765,1754,1765,1754,6771
20230904,135300,1099972874,1755,1756,1756,1755,505
20230904,135200,1099086198,1757,1752,1757,1752,500
20230904,135100,1098209574,1753,1752,1753,1752,1502
20230904,135000,1095578068,1752,1752,1752,1752,57
20230904,134900,1095478204,1742,1742,1742,1742,737
20230904,134800,1094194350,1742,1742,1742,1742,1315
20230904,134700,1091903620,1752,1752,1752,1752,0
20230904,134600,1091903620,1752,1743,1752,1742,50
20230904,134500,1091816509,1752,1752,1752,1752,0
20230904,134400,1091816509,1752,1752,1752,1752,1585
20230904,134300,1089039589,1752,1752,1752,1752,100
20230904,134200,1088864389,1752,1752,1752,1752,0
20230904,134100,1088864389,1752,1752,1752,1752,0
20230904,134000,1088864389,1752,1752,1752,1752,10
20230904,133900,1088846869,1753,1753,1753,1753,0
20230904,133800,1088846869,1753,1752,1753,1752,278
20230904,133700,1088359615,1734,1734,1734,1734,0
20230904,133600,1088359615,1734,1734,1734,1734,5
20230904,133500,1088350945,1756,1756,1756,1756,4
20230904,133400,1088343921,1757,1748,1758,1748,567
20230904,133300,1087350141,1759,1748,1759,1748,105
20230904,133200,1087165865,1748,1748,1748,1748,0
20230904,133100,1087165865,1748,1749,1749,1748,1952
20230904,133000,1083753762,1760,1747,1760,1747,1020
20230904,132900,1081967682,1748,1741,1748,1741,500
20230904,132800,1081095143,1741,1739,1741,1739,108
20230904,132700,1080907198,1740,1740,1740,1740,2000
20230904,132600,1077427198,1740,1740,1740,1740,600
20230904,132500,1076383198,1741,1742,1742,1741,24
20230904,132400,1076341413,1729,1745,1745,1729,224
20230904,132300,1075950917,1746,1734,1746,1734,1001
20230904,132200,1074210657,1728,1728,1728,1728,0
20230904,132100,1074210657,1728,1729,1729,1728,612
20230904,132000,1073152544,1731,1731,1731,1731,0
20230904,131900,1073152544,1731,1732,1732,1722,182
20230904,131800,1072839121,1722,1726,1726,1722,2251
20230904,131700,1068958424,1724,1724,1724,1724,0
20230904,131600,1068958424,1724,1724,1724,1724,0
20230904,131500,1068958424,1724,1724,1724,1724,0
20230904,131400,1068958424,1724,1724,1724,1724,12
20230904,131300,1068937736,1739,1739,1739,1739,13
20230904,131200,1068915129,1742,1724,1742,1724,730
20230904,131100,1067649888,1724,1724,1724,1724,1419
20230904,131000,1065203532,1743,1726,1743,1723,543
20230904,130900,1064267315,1745,1747,1747,1745,2
20230904,130800,1064263823,1745,1745,1745,1741,634
20230904,130700,1063158637,1724,1739,1755,1724,1992
20230904,130600,1059697025,1755,1732,1755,1732,1500
20230904,130500,1057085311,1733,1733,1733,1733,25
20230904,130400,1057041986,1734,1732,1734,1732,700
20230904,130300,1055828818,1732,1721,1732,1721,2284
20230904,130200,1051898043,1721,1721,1721,1721,622
20230904,130100,1050827581,1721,1726,1735,1721,1701
20230904,130000,1047895618,1726,1734,1734,1726,1502
20230904,125900,1045295750,1734,1736,1736,1734,6
20230904,125800,1045285344,1723,1723,1723,1723,0
20230904,125700,1045285344,1723,1732,1732,1722,1031
20230904,125600,1043502821,1731,1731,1731,1731,0
20230904,125500,1043502821,1731,1731,1731,1731,144
20230904,125400,1043253557,1730,1730,1730,1730,0
20230904,125300,1043253557,1730,1757,1757,1720,6051
20230904,125200,1032809483,1759,1759,1759,1759,1
20230904,125100,1032807724,1753,1753,1753,1753,100
20230904,125000,1032632424,1760,1760,1760,1760,1
20230904,124900,1032630664,1760,1760,1760,1760,19
20230904,124800,1032597224,1760,1751,1760,1751,2179
20230904,124700,1028771972,1759,1742,1759,1741,4048
20230904,124600,1021661195,1752,1752,1752,1752,0
20230904,124500,1021661195,1752,1752,1752,1752,5
20230904,124400,1021652435,1753,1753,1753,1753,0
20230904,124300,1021652435,1753,1753,1753,1753,0
20230904,124200,1021652435,1753,1753,1753,1753,10
20230904,124100,1021634905,1752,1750,1752,1750,600
20230904,124000,1020583833,1752,1740,1752,1740,2500
20230904,123900,1016223145,1731,1731,1731,1731,0
20230904,123800,1016223145,1731,1734,1734,1731,167
20230904,123700,1015933827,1736,1735,1736,1734,2261
20230904,123600,1012010546,1736,1737,1737,1736,12
20230904,123500,1011989708,1744,1744,1744,1744,11
20230904,123400,1011970524,1746,1746,1746,1746,2
20230904,123300,1011967032,1737,1746,1746,1737,11
20230904,123200,1011947835,1746,1746,1746,1746,0
20230904,123100,1011947835,1746,1746,1746,1746,1
20230904,123000,1011946089,1746,1746,1746,1746,0
20230904,122900,1011946089,1746,1750,1750,1735,9385
20230904,122800,995654379,1750,1750,1750,1750,0
20230904,122700,995654379,1750,1750,1750,1750,0
20230904,122600,995654379,1750,1750,1750,1750,10
20230904,122500,995636879,1752,1752,1752,1752,0
20230904,122400,995636879,1752,1752,1752,1752,0
20230904,122300,995636879,1752,1752,1752,1752,0
20230904,122200,995636879,1752,1752,1752,1752,0
20230904,122100,995636879,1752,1752,1752,1752,0
20230904,122000,995636879,1752,1752,1752,1752,1
20230904,121900,995635127,1750,1750,1750,1750,144
20230904,121800,995383127,1750,1756,1756,1750,29
20230904,121700,995332371,1742,1742,1742,1742,0
20230904,121600,995332371,1742,1755,1757,1742,2603
20230904,121500,990785797,1755,1755,1755,1755,50
20230904,121400,990698047,1755,1755,1755,1755,100
20230904,121300,990522547,1756,1756,1756,1756,0
20230904,121200,990522547,1756,1756,1756,1756,0
20230904,121100,990522547,1756,1756,1756,1756,1
20230904,121000,990520791,1753,1751,1753,1751,2624
20230904,120900,985925173,1751,1743,1751,1742,115
20230904,120800,985724734,1751,1751,1751,1751,0
20230904,120700,985724734,1751,1750,1751,1750,267
20230904,120600,985257332,1752,1752,1752,1752,0
20230904,120500,985257332,1752,1752,1752,1752,96
20230904,120400,985089140,1755,1755,1755,1755,1
20230904,120300,985087385,1755,1750,1755,1750,477
20230904,120200,984252630,1750,1750,1750,1750,101
20230904,120100,984075880,1750,1749,1750,1739,53
20230904,120000,983983192,1738,1749,1749,1738,1030
20230904,115900,982182041,1749,1744,1750,1738,6421
20230904,115800,970949328,1743,1744,1744,1743,113
20230904,115700,970752356,1750,1750,1750,1750,1000
20230904,115600,969002356,1755,1755,1755,1755,0
20230904,115500,969002356,1755,1755,1755,1755,0
20230904,115400,969002356,1755,1755,1755,1755,0
20230904,115300,969002356,1755,1756,1756,1755,31
20230904,115200,968947931,1760,1754,1760,1754,700
20230904,115100,967719491,1754,1754,1754,1754,4
20230904,115000,967712475,1754,1754,1754,1754,62
20230904,114900,967603727,1754,1754,1754,1754,0
20230904,114800,967603727,1754,1752,1754,1752,1758
20230904,114700,964521069,1753,1753,1753,1753,18
20230904,114600,964489515,1753,1738,1753,1738,1841
20230904,114500,961275996,1738,1742,1742,1738,967
20230904,114400,959594086,1742,1754,1754,1742,51
20230904,114300,959505196,1755,1754,1755,1754,155
20230904,114200,959233194,1758,1758,1758,1758,0
20230904,114100,959233194,1758,1758,1758,1758,2000
20230904,114000,955717194,1758,1744,1758,1735,3416
20230904,113900,949752100,1747,1747,1747,1745,3001
20230904,113800,944510607,1748,1748,1748,1748,2002
20230904,113700,941011111,1746,1745,1746,1745,134
20230904,113600,940777229,1745,1745,1745,1745,100
20230904,113500,940602729,1745,1744,1745,1737,269
20230904,113400,940133907,1746,1748,1748,1746,101
20230904,113300,939957559,1740,1750,1750,1740,218
20230904,113200,939577059,1750,1747,1750,1746,3677
20230904,113100,933153495,1743,1745,1745,1743,87
20230904,113000,933001721,1747,1746,1747,1746,100
20230904,112900,932827090,1747,1733,1750,1733,1800
20230904,112800,929685466,1732,1738,1739,1732,86
20230904,112700,929536273,1739,1741,1753,1739,1532
20230904,112600,926856512,1740,1741,1741,1740,2722
20230904,112500,922119747,1741,1741,1741,1741,1820
20230904,112400,918951127,1741,1741,1757,1741,2161
20230904,112300,915176777,1744,1751,1751,1741,11049
20230904,112200,895849741,1756,1759,1762,1750,10437
20230904,112100,877554120,1758,1757,1758,1757,1538
20230904,112000,874851844,1770,1770,1770,1770,0
20230904,111900,874851844,1770,1769,1770,1769,301
20230904,111800,874319275,1771,1763,1771,1763,5500
20230904,111700,864587089,1765,1765,1765,1765,3
20230904,111600,864581794,1752,1760,1768,1752,2881
20230904,111500,859516342,1760,1779,1779,1760,8685
20230904,111400,844115334,1780,1798,1798,1780,972
20230904,111300,842382607,1802,1802,1802,1802,0
20230904,111200,842382607,1802,1802,1802,1802,554
20230904,111100,841384299,1806,1804,1806,1804,100
20230904,111000,841203831,1804,1795,1813,1795,1980
20230904,110900,837635911,1795,1779,1795,1779,780
20230904,110800,836245953,1780,1781,1782,1780,3276
20230904,110700,830412670,1782,1782,1783,1782,836
20230904,110600,828922792,1782,1782,1782,1782,709
20230904,110500,827659354,1783,1783,1783,1783,1261
20230904,110400,825410991,1784,1784,1784,1784,300
20230904,110300,824875791,1787,1783,1787,1783,22
20230904,110200,824836561,1782,1787,1787,1782,1407
20230904,110100,822326492,1787,1789,1789,1787,822
20230904,110000,820857489,1790,1794,1795,1790,2010
20230904,105900,817258204,1795,1796,1796,1795,158
20230904,105800,816974584,1795,1795,1795,1795,1807
20230904,105700,813731019,1796,1798,1798,1795,1205
20230904,105600,811566792,1799,1806,1806,1799,3640
20230904,105500,805009209,1813,1813,1813,1813,0
20230904,105400,805009209,1813,1805,1813,1805,61
20230904,105300,804899096,1815,1815,1815,1815,50
20230904,105200,804808346,1819,1819,1819,1819,11
20230904,105100,804788337,1805,1819,1819,1805,51
20230904,105000,804696268,1801,1801,1801,1801,656
20230904,104900,803514812,1801,1802,1802,1801,345
20230904,104800,802893411,1801,1801,1801,1800,1666
20230904,104700,799893771,1800,1812,1812,1800,5648
20230904,104600,789683927,1814,1814,1814,1814,34
20230904,104500,789622251,1813,1817,1819,1813,388
20230904,104400,788917235,1818,1819,1819,1818,470
20230904,104300,788062326,1819,1819,1819,1819,147
20230904,104200,787794933,1818,1821,1821,1818,6972
20230904,104100,775111658,1821,1827,1827,1820,3131
20230904,104000,769408898,1827,1828,1834,1827,438
20230904,103900,768607999,1828,1828,1828,1828,755
20230904,103800,767227859,1827,1828,1828,1827,1836
20230904,103700,763873020,1835,1821,1835,1821,1571
20230904,103600,761005288,1821,1826,1827,1821,5593
20230904,103500,750811933,1827,1831,1834,1827,1384
20230904,103400,748280822,1834,1835,1835,1834,2654
20230904,103300,743411786,1835,1835,1835,1835,894
20230904,103200,741771296,1835,1833,1835,1830,3290
20230904,103100,735735416,1834,1835,1835,1829,3200
20230904,103000,729879045,1835,1830,1837,1828,10096
20230904,102900,711399882,1833,1824,1833,1819,11461
20230904,102800,690475936,1825,1821,1825,1821,2190
20230904,102700,686486558,1821,1815,1822,1812,4003
20230904,102600,679208621,1811,1820,1822,1810,2233
20230904,102500,675148981,1817,1811,1817,1811,6832
20230904,102400,662765689,1801,1801,1801,1801,11
20230904,102300,662745878,1812,1812,1812,1812,2
20230904,102200,662742254,1813,1804,1813,1800,1040
20230904,102100,660865900,1804,1788,1804,1787,2048
20230904,102000,657198425,1810,1785,1810,1785,14647
20230904,101900,630853480,1795,1795,1795,1795,108
20230904,101800,630659620,1796,1793,1796,1793,1001
20230904,101700,628863104,1781,1794,1797,1780,2814
20230904,101600,623840517,1787,1796,1797,1781,146
20230904,101500,623578712,1797,1797,1797,1797,0
20230904,101400,623578712,1797,1780,1797,1780,510
20230904,101300,622663837,1791,1792,1792,1780,712
20230904,101200,621388055,1792,1790,1792,1790,2008
20230904,101100,617791245,1790,1790,1790,1790,0
20230904,101000,617791245,1790,1793,1793,1790,1835
20230904,100900,614503304,1792,1795,1796,1792,571
20230904,100800,613479839,1795,1791,1795,1791,182
20230904,100700,613153873,1791,1791,1791,1791,300
20230904,100600,612616573,1791,1779,1791,1779,911
20230904,100500,610985453,1790,1791,1791,1779,1786
20230904,100400,607800621,1791,1792,1792,1791,8749
20230904,100300,592130558,1792,1799,1799,1792,296
20230904,100200,591600007,1799,1811,1811,1792,392
20230904,100100,590895424,1799,1808,1817,1799,12343
20230904,100000,568584645,1809,1798,1809,1798,4268
20230904,095900,560897207,1799,1793,1799,1786,1903
20230904,095800,557481938,1793,1792,1793,1785,156
20230904,095700,557203463,1782,1793,1793,1782,227
20230904,095600,556796463,1794,1778,1794,1777,6209
20230904,095500,545679244,1792,1776,1794,1772,1292
20230904,095400,543384416,1776,1795,1795,1776,979
20230904,095300,541643597,1779,1774,1799,1771,2972
20230904,095200,536336065,1786,1783,1796,1774,3123
20230904,095100,530789379,1784,1799,1799,1784,157
20230904,095000,530507748,1800,1780,1800,1777,9099
20230904,094900,514297120,1781,1787,1787,1780,12582
20230904,094800,491861567,1800,1800,1800,1800,0
20230904,094700,491861567,1800,1786,1802,1786,2206
20230904,094600,487899823,1786,1788,1799,1786,9988
20230904,094500,470044944,1799,1790,1799,1789,1097
20230904,094400,468082361,1788,1794,1803,1788,6729
20230904,094300,456030976,1800,1800,1800,1794,1111
20230904,094200,454034645,1800,1805,1805,1795,605
20230904,094100,452945705,1800,1800,1805,1800,1031
20230904,094000,451089800,1804,1806,1806,1804,1760
20230904,093900,447913028,1805,1814,1814,1805,4471
20230904,093800,439830658,1815,1807,1816,1807,552
20230904,093700,438832130,1816,1816,1816,1806,1781
20230904,093600,435615114,1810,1828,1828,1810,2540
20230904,093500,431006088,1829,1830,1830,1825,3746
20230904,093400,424154371,1830,1822,1834,1822,8895
20230904,093300,407910383,1822,1821,1822,1813,611
20230904,093200,406801751,1821,1802,1821,1800,9300
20230904,093100,389989156,1802,1802,1802,1802,883
20230904,093000,388397990,1812,1812,1812,1812,2499
20230904,092900,383869802,1812,1803,1812,1800,666
20230904,092800,382670436,1814,1803,1814,1803,747
20230904,092700,381318737,1803,1804,1804,1803,2140
20230904,092600,377459704,1804,1804,1804,1803,2170
20230904,092500,373545072,1803,1810,1814,1803,1332
20230904,092400,371130934,1824,1798,1824,1798,9087
20230904,092300,354693589,1798,1790,1798,1787,1161
20230904,092200,352616810,1799,1788,1799,1787,413
20230904,092100,351878758,1800,1795,1800,1787,7047
20230904,092000,339235869,1796,1796,1796,1795,4558
20230904,091900,331050178,1796,1797,1797,1786,2594
20230904,091800,326406359,1788,1789,1799,1788,2594
20230904,091700,321746144,1789,1798,1799,1789,2530
20230904,091600,317195454,1798,1790,1798,1788,498
20230904,091500,316304640,1800,1800,1801,1799,3418
20230904,091400,310153952,1800,1770,1800,1770,6348
20230904,091300,298850842,1767,1802,1802,1767,9387
20230904,091200,282067948,1802,1825,1825,1800,81
20230904,091100,281920956,1825,1832,1832,1781,39900
20230904,091000,209300658,1832,1840,1840,1831,5681
20230904,090900,198861945,1840,1834,1846,1825,22414
20230904,090800,157730808,1834,1835,1835,1825,5045
20230904,090700,148486838,1835,1814,1838,1814,3695
20230904,090600,141732093,1839,1840,1840,1810,10409
20230904,090500,122587392,1840,1778,1840,1778,34950
20230904,090400,59319023,1778,1774,1779,1766,1999
20230904,090300,55777005,1744,1740,1780,1735,6371
20230904,090200,44583487,1738,1734,1760,1731,6832
20230904,090100,32719620,1735,1710,1735,1710,7396
20230904,090000,19953065,1710,1693,1710,1693,11724