KissMeData/013360/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185300,2239263872,1735,1735,1735,1735,17808
20230904,185200,2239263872,1735,1735,1735,1735,0
20230904,185100,2239263872,1735,1735,1735,1735,0
20230904,185000,2239263872,1735,1735,1735,1735,0
20230904,184900,2239263872,1735,1735,1735,1735,0
20230904,184800,2239263872,1735,1735,1735,1735,0
20230904,184700,2239263872,1735,1735,1735,1735,0
20230904,184600,2239263872,1735,1735,1735,1735,0
20230904,184500,2239263872,1735,1735,1735,1735,0
20230904,184400,2239263872,1735,1735,1735,1735,0
20230904,184300,2239263872,1735,1735,1735,1735,0
20230904,184200,2239263872,1735,1735,1735,1735,0
20230904,184100,2239263872,1735,1735,1735,1735,0
20230904,184000,2239263872,1735,1735,1735,1735,0
20230904,183900,2239263872,1735,1735,1735,1735,0
20230904,183800,2239263872,1735,1735,1735,1735,0
20230904,183700,2239263872,1735,1735,1735,1735,0
20230904,183600,2239263872,1735,1735,1735,1735,0
20230904,183500,2239263872,1735,1735,1735,1735,0
20230904,183400,2239263872,1735,1735,1735,1735,0
20230904,183300,2239263872,1735,1735,1735,1735,0
20230904,183200,2239263872,1735,1735,1735,1735,0
20230904,183100,2239263872,1735,1735,1735,1735,0
20230904,183000,2239263872,1735,1735,1735,1735,0
20230904,182900,2239263872,1735,1735,1735,1735,0
20230904,182800,2239263872,1735,1735,1735,1735,0
20230904,182700,2239263872,1735,1735,1735,1735,0
20230904,182600,2239263872,1735,1735,1735,1735,0
20230904,182500,2239263872,1735,1735,1735,1735,0
20230904,182400,2239263872,1735,1735,1735,1735,0
20230904,182300,2239263872,1735,1735,1735,1735,17808
20230904,182200,2239263872,1735,1735,1735,1735,0
20230904,182100,2239263872,1735,1735,1735,1735,0
20230904,182000,2239263872,1735,1735,1735,1735,0
20230904,181900,2239263872,1735,1735,1735,1735,0
20230904,181800,2239263872,1735,1735,1735,1735,0
20230904,181700,2239263872,1735,1735,1735,1735,0
20230904,181600,2239263872,1735,1735,1735,1735,0
20230904,181500,2239263872,1735,1735,1735,1735,0
20230904,181400,2239263872,1735,1735,1735,1735,0
20230904,181300,2239263872,1735,1735,1735,1735,0
20230904,181200,2239263872,1735,1735,1735,1735,0
20230904,181100,2239263872,1735,1735,1735,1735,0
20230904,181000,2239263872,1735,1735,1735,1735,0
20230904,180900,2239263872,1735,1735,1735,1735,0
20230904,180800,2239263872,1735,1735,1735,1735,0
20230904,180700,2239263872,1735,1735,1735,1735,0
20230904,180600,2239263872,1735,1735,1735,1735,0
20230904,180500,2239263872,1735,1735,1735,1735,0
20230904,180400,2239263872,1735,1735,1735,1735,0
20230904,180300,2239263872,1735,1735,1735,1735,0
20230904,180200,2239263872,1735,1735,1735,1735,0
20230904,180100,2239263872,1735,1735,1735,1735,0
20230904,180000,2239263872,1735,1735,1735,1735,0
20230904,175900,2239263872,1735,1735,1735,1735,0
20230904,175800,2239263872,1735,1735,1735,1735,0
20230904,175700,2239263872,1735,1735,1735,1735,0
20230904,175600,2239263872,1735,1735,1735,1735,0
20230904,175500,2239263872,1735,1735,1735,1735,0
20230904,175400,2239263872,1735,1735,1735,1735,0
20230904,175300,2239263872,1735,1735,1735,1735,17808
20230904,175200,2239263872,1735,1735,1735,1735,0
20230904,175100,2239263872,1735,1735,1735,1735,0
20230904,175000,2239263872,1735,1735,1735,1735,0
20230904,174900,2239263872,1735,1735,1735,1735,0
20230904,174800,2239263872,1735,1735,1735,1735,0
20230904,174700,2239263872,1735,1735,1735,1735,0
20230904,174600,2239263872,1735,1735,1735,1735,0
20230904,174500,2239263872,1735,1735,1735,1735,0
20230904,174400,2239263872,1735,1735,1735,1735,0
20230904,174300,2239263872,1735,1735,1735,1735,0
20230904,174200,2239263872,1735,1735,1735,1735,0
20230904,174100,2239263872,1735,1735,1735,1735,0
20230904,174000,2239263872,1735,1735,1735,1735,0
20230904,173900,2239263872,1735,1735,1735,1735,0
20230904,173800,2239263872,1735,1735,1735,1735,0
20230904,173700,2239263872,1735,1735,1735,1735,0
20230904,173600,2239263872,1735,1735,1735,1735,0
20230904,173500,2239263872,1735,1735,1735,1735,0
20230904,173400,2239263872,1735,1735,1735,1735,0
20230904,173300,2239263872,1735,1735,1735,1735,0
20230904,173200,2239263872,1735,1735,1735,1735,0
20230904,173100,2239263872,1735,1735,1735,1735,0
20230904,173000,2239263872,1735,1735,1735,1735,0
20230904,172900,2239263872,1735,1735,1735,1735,0
20230904,172800,2239263872,1735,1735,1735,1735,0
20230904,172700,2239263872,1735,1735,1735,1735,0
20230904,172600,2239263872,1735,1735,1735,1735,0
20230904,172500,2239263872,1735,1735,1735,1735,0
20230904,172400,2239263872,1735,1735,1735,1735,0
20230904,172300,2239263872,1735,1735,1735,1735,17808
20230904,172200,2239263872,1735,1735,1735,1735,0
20230904,172100,2239263872,1735,1735,1735,1735,0
20230904,172000,2239263872,1735,1735,1735,1735,0
20230904,171900,2239263872,1735,1735,1735,1735,0
20230904,171800,2239263872,1735,1735,1735,1735,0
20230904,171700,2239263872,1735,1735,1735,1735,0
20230904,171600,2239263872,1735,1735,1735,1735,0
20230904,171500,2239263872,1735,1735,1735,1735,0
20230904,171400,2239263872,1735,1735,1735,1735,0
20230904,171300,2239263872,1735,1735,1735,1735,0
20230904,171200,2239263872,1735,1735,1735,1735,0
20230904,171100,2239263872,1735,1735,1735,1735,0
20230904,171000,2239263872,1735,1735,1735,1735,0
20230904,170900,2239263872,1735,1735,1735,1735,0
20230904,170800,2239263872,1735,1735,1735,1735,0
20230904,170700,2239263872,1735,1735,1735,1735,0
20230904,170600,2239263872,1735,1735,1735,1735,0
20230904,170500,2239263872,1735,1735,1735,1735,0
20230904,170400,2239263872,1735,1735,1735,1735,0
20230904,170300,2239263872,1735,1735,1735,1735,0
20230904,170200,2239263872,1735,1735,1735,1735,0
20230904,170100,2239263872,1735,1735,1735,1735,0
20230904,170000,2239263872,1735,1735,1735,1735,0
20230904,165900,2239263872,1735,1735,1735,1735,0
20230904,165800,2239263872,1735,1735,1735,1735,0
20230904,165700,2239263872,1735,1735,1735,1735,0
20230904,165600,2239263872,1735,1735,1735,1735,0
20230904,165500,2239263872,1735,1735,1735,1735,0
20230904,165400,2239263872,1735,1735,1735,1735,0
20230904,165300,2239263872,1735,1735,1735,1735,17808
20230904,165200,2239263872,1735,1735,1735,1735,0
20230904,165100,2239263872,1735,1735,1735,1735,0
20230904,165000,2239263872,1735,1735,1735,1735,0
20230904,164900,2239263872,1735,1735,1735,1735,0
20230904,164800,2239263872,1735,1735,1735,1735,0
20230904,164700,2239263872,1735,1735,1735,1735,0
20230904,164600,2239263872,1735,1735,1735,1735,0
20230904,164500,2239263872,1735,1735,1735,1735,0
20230904,164400,2239263872,1735,1735,1735,1735,0
20230904,164300,2239263872,1735,1735,1735,1735,0
20230904,164200,2239263872,1735,1735,1735,1735,0
20230904,164100,2239263872,1735,1735,1735,1735,0
20230904,164000,2239263872,1735,1735,1735,1735,0
20230904,163900,2239263872,1735,1735,1735,1735,0
20230904,163800,2239263872,1735,1735,1735,1735,0
20230904,163700,2239263872,1735,1735,1735,1735,0
20230904,163600,2239263872,1735,1735,1735,1735,0
20230904,163500,2239263872,1735,1735,1735,1735,0
20230904,163400,2239263872,1735,1735,1735,1735,0
20230904,163300,2239263872,1735,1735,1735,1735,0
20230904,163200,2239263872,1735,1735,1735,1735,0
20230904,163100,2239263872,1735,1735,1735,1735,0
20230904,163000,2239263872,1735,1735,1735,1735,0
20230904,162900,2239263872,1735,1735,1735,1735,0
20230904,162800,2239263872,1735,1735,1735,1735,0
20230904,162700,2239263872,1735,1735,1735,1735,0
20230904,162600,2239263872,1735,1735,1735,1735,0
20230904,162500,2239263872,1735,1735,1735,1735,0
20230904,162400,2239263872,1735,1735,1735,1735,0
20230904,162300,2239263872,1735,1735,1735,1735,17808
20230904,162200,2239263872,1735,1735,1735,1735,0
20230904,162100,2239263872,1735,1735,1735,1735,0
20230904,162000,2239263872,1735,1735,1735,1735,0
20230904,161900,2239263872,1735,1735,1735,1735,0
20230904,161800,2239263872,1735,1735,1735,1735,0
20230904,161700,2239263872,1735,1735,1735,1735,0
20230904,161600,2239263872,1735,1735,1735,1735,0
20230904,161500,2239263872,1735,1735,1735,1735,0
20230904,161400,2239263872,1735,1735,1735,1735,0
20230904,161300,2239263872,1735,1735,1735,1735,0
20230904,161200,2239263872,1735,1735,1735,1735,0
20230904,161100,2239263872,1735,1735,1735,1735,0
20230904,161000,2239263872,1735,1735,1735,1735,0
20230904,160900,2239263872,1735,1735,1735,1735,0
20230904,160800,2239263872,1735,1735,1735,1735,0
20230904,160700,2239263872,1735,1735,1735,1735,0
20230904,160600,2239263872,1735,1735,1735,1735,0
20230904,160500,2239263872,1735,1735,1735,1735,0
20230904,160400,2239263872,1735,1735,1735,1735,0
20230904,160300,2239263872,1735,1735,1735,1735,0
20230904,160200,2239263872,1735,1735,1735,1735,0
20230904,160100,2239263872,1735,1735,1735,1735,0
20230904,160000,2239263872,1735,1735,1735,1735,0
20230904,155900,2239263872,1735,1735,1735,1735,0
20230904,155800,2239263872,1735,1735,1735,1735,0
20230904,155700,2239263872,1735,1735,1735,1735,0
20230904,155600,2239263872,1735,1735,1735,1735,0
20230904,155500,2239263872,1735,1735,1735,1735,0
20230904,155400,2239263872,1735,1735,1735,1735,0
20230904,155300,2239263872,1735,1735,1735,1735,17808
20230904,155200,2239263872,1735,1735,1735,1735,0
20230904,155100,2239263872,1735,1735,1735,1735,0
20230904,155000,2239263872,1735,1735,1735,1735,0
20230904,154900,2239263872,1735,1735,1735,1735,0
20230904,154800,2239263872,1735,1735,1735,1735,0
20230904,154700,2239263872,1735,1735,1735,1735,0
20230904,154600,2239263872,1735,1735,1735,1735,0
20230904,154500,2239263872,1735,1735,1735,1735,0
20230904,154400,2239263872,1735,1735,1735,1735,0
20230904,154300,2239263872,1735,1735,1735,1735,0
20230904,154200,2239263872,1735,1735,1735,1735,0
20230904,154100,2239263872,1735,1735,1735,1735,0
20230904,154000,2239263872,1735,1735,1735,1735,0
20230904,153900,2239263872,1735,1735,1735,1735,0
20230904,153800,2239263872,1735,1735,1735,1735,0
20230904,153700,2239263872,1735,1735,1735,1735,0
20230904,153600,2239263872,1735,1735,1735,1735,0
20230904,153500,2239263872,1735,1735,1735,1735,0
20230904,153400,2239263872,1735,1735,1735,1735,0
20230904,153300,2239263872,1735,1735,1735,1735,0
20230904,153200,2239263872,1735,1735,1735,1735,0
20230904,153100,2239263872,1735,1735,1735,1735,0
20230904,153000,2239263872,1735,1735,1735,1735,17808
20230904,152900,2208366992,1732,1732,1732,1732,0
20230904,152800,2208366992,1732,1732,1732,1732,0
20230904,152700,2208366992,1732,1732,1732,1732,0
20230904,152600,2208366992,1732,1732,1732,1732,0
20230904,152500,2208366992,1732,1732,1732,1732,0
20230904,152400,2208366992,1732,1732,1732,1732,0
20230904,152300,2208366992,1732,1732,1732,1732,0
20230904,152200,2208366992,1732,1732,1732,1732,0
20230904,152100,2208366992,1732,1732,1732,1732,0
20230904,152000,2208366992,1732,1732,1732,1732,0
20230904,151900,2208366992,1732,1742,1742,1731,15898
20230904,151800,2180771991,1741,1739,1742,1735,7181
20230904,151700,2168297825,1742,1744,1745,1737,2021
20230904,151600,2164775890,1744,1736,1745,1734,12783
20230904,151500,2142531040,1736,1746,1749,1736,22557
20230904,151400,2103266169,1749,1747,1751,1746,4460
20230904,151300,2095475839,1747,1751,1752,1746,4844
20230904,151200,2087002679,1751,1757,1757,1751,6150
20230904,151100,2076215659,1757,1756,1757,1741,14920
20230904,151000,2050128878,1756,1772,1772,1756,18017
20230904,150900,2018425743,1773,1768,1775,1762,5805
20230904,150800,2008178927,1768,1770,1770,1764,16680
20230904,150700,1978714648,1770,1781,1781,1770,32278
20230904,150600,1921484963,1786,1776,1800,1776,28147
20230904,150500,1871274845,1776,1782,1786,1776,7675
20230904,150400,1857629098,1783,1790,1816,1775,29491
20230904,150300,1804830609,1790,1774,1820,1771,60884
20230904,150200,1695110343,1773,1774,1792,1765,30111
20230904,150100,1641651240,1775,1782,1791,1775,32325
20230904,150000,1584125120,1782,1791,1798,1782,38332
20230904,145900,1515561590,1791,1803,1811,1783,52009
20230904,145800,1422202391,1803,1788,1826,1786,112750
20230904,145700,1218300265,1788,1777,1828,1772,116221
20230904,145600,1008323451,1778,1779,1793,1763,36593
20230904,145500,943414132,1779,1793,1819,1750,149858
20230904,145400,674926459,1793,1760,1794,1744,88748
20230904,145300,517810580,1760,1731,1765,1731,37471
20230904,145200,452044008,1731,1731,1731,1731,0
20230904,145100,452044008,1731,1731,1731,1731,15
20230904,145000,452018043,1722,1722,1722,1722,0
20230904,144900,452018043,1722,1722,1722,1722,0
20230904,144800,452018043,1722,1722,1722,1722,0
20230904,144700,452018043,1722,1722,1722,1722,2647
20230904,144600,447459909,1730,1730,1730,1730,0
20230904,144500,447459909,1730,1730,1730,1730,178
20230904,144400,447151969,1730,1730,1730,1730,0
20230904,144300,447151969,1730,1730,1730,1730,15
20230904,144200,447126019,1730,1730,1730,1730,0
20230904,144100,447126019,1730,1730,1730,1730,1
20230904,144000,447124289,1730,1730,1730,1730,0
20230904,143900,447124289,1730,1722,1730,1722,8381
20230904,143800,432654190,1725,1725,1725,1725,1
20230904,143700,432652465,1727,1727,1727,1727,1
20230904,143600,432650738,1729,1729,1729,1729,0
20230904,143500,432650738,1729,1729,1729,1729,0
20230904,143400,432650738,1729,1729,1729,1729,301
20230904,143300,432130309,1730,1729,1730,1729,539
20230904,143200,431198339,1729,1729,1729,1729,1278
20230904,143100,428988677,1729,1729,1729,1729,4510
20230904,143000,421190887,1730,1730,1730,1730,2
20230904,142900,421187427,1730,1729,1730,1729,296
20230904,142800,420675641,1729,1729,1729,1729,0
20230904,142700,420675641,1729,1724,1729,1724,941
20230904,142600,419052432,1724,1724,1724,1724,0
20230904,142500,419052432,1724,1724,1724,1724,0
20230904,142400,419052432,1724,1723,1724,1720,223
20230904,142300,418668850,1724,1724,1724,1724,0
20230904,142200,418668850,1724,1720,1724,1720,4
20230904,142100,418661960,1724,1724,1724,1724,0
20230904,142000,418661960,1724,1724,1724,1724,0
20230904,141900,418661960,1724,1724,1724,1724,0
20230904,141800,418661960,1724,1724,1724,1724,0
20230904,141700,418661960,1724,1724,1724,1724,0
20230904,141600,418661960,1724,1724,1724,1724,0
20230904,141500,418661960,1724,1724,1724,1724,0
20230904,141400,418661960,1724,1724,1724,1724,0
20230904,141300,418661960,1724,1724,1724,1724,0
20230904,141200,418661960,1724,1724,1724,1724,0
20230904,141100,418661960,1724,1724,1724,1724,1
20230904,141000,418660236,1724,1724,1724,1724,0
20230904,140900,418660236,1724,1724,1724,1724,1
20230904,140800,418658512,1726,1718,1726,1715,16646
20230904,140700,390098844,1718,1718,1718,1718,0
20230904,140600,390098844,1718,1718,1718,1718,0
20230904,140500,390098844,1718,1718,1718,1718,255
20230904,140400,389660754,1718,1718,1718,1718,50
20230904,140300,389574854,1718,1718,1718,1718,275
20230904,140200,389102404,1718,1718,1718,1718,362
20230904,140100,388480488,1720,1717,1720,1717,1530
20230904,140000,385850571,1718,1718,1718,1718,54
20230904,135900,385757799,1718,1718,1718,1718,400
20230904,135800,385070599,1718,1720,1720,1718,154
20230904,135700,384805827,1720,1720,1720,1720,0
20230904,135600,384805827,1720,1720,1720,1720,0
20230904,135500,384805827,1720,1720,1720,1720,1
20230904,135400,384804107,1719,1719,1719,1719,4
20230904,135300,384797231,1720,1720,1720,1720,0
20230904,135200,384797231,1720,1710,1720,1710,993
20230904,135100,383098311,1710,1714,1714,1710,2413
20230904,135000,378968910,1713,1714,1714,1713,1284
20230904,134900,376768320,1720,1720,1720,1720,0
20230904,134800,376768320,1720,1720,1720,1714,93
20230904,134700,376608870,1714,1714,1714,1714,607
20230904,134600,375568472,1714,1714,1714,1714,0
20230904,134500,375568472,1714,1714,1714,1714,0
20230904,134400,375568472,1714,1714,1714,1714,0
20230904,134300,375568472,1714,1714,1714,1714,0
20230904,134200,375568472,1714,1714,1714,1714,864
20230904,134100,374087576,1714,1714,1714,1714,0
20230904,134000,374087576,1714,1715,1715,1714,154
20230904,133900,373823570,1714,1715,1715,1714,484
20230904,133800,372993914,1715,1715,1715,1715,0
20230904,133700,372993914,1715,1715,1715,1715,0
20230904,133600,372993914,1715,1715,1715,1715,0
20230904,133500,372993914,1715,1720,1720,1715,787
20230904,133400,371643670,1716,1716,1716,1716,0
20230904,133300,371643670,1716,1716,1716,1716,0
20230904,133200,371643670,1716,1716,1716,1716,0
20230904,133100,371643670,1716,1716,1716,1716,0
20230904,133000,371643670,1716,1716,1716,1716,0
20230904,132900,371643670,1716,1717,1717,1716,20
20230904,132800,371609340,1713,1713,1713,1713,0
20230904,132700,371609340,1713,1713,1713,1713,0
20230904,132600,371609340,1713,1713,1713,1713,1
20230904,132500,371607627,1723,1723,1723,1723,1
20230904,132400,371605904,1713,1713,1713,1713,3750
20230904,132300,365182154,1714,1714,1714,1714,592
20230904,132200,364167466,1714,1715,1715,1714,15
20230904,132100,364141755,1714,1714,1715,1714,2985
20230904,132000,359025464,1714,1714,1714,1713,1172
20230904,131900,357017352,1714,1714,1714,1714,0
20230904,131800,357017352,1714,1713,1714,1713,2882
20230904,131700,352077792,1714,1721,1721,1714,5138
20230904,131600,343253392,1719,1719,1719,1719,0
20230904,131500,343253392,1719,1719,1719,1719,0
20230904,131400,343253392,1719,1719,1719,1719,0
20230904,131300,343253392,1719,1719,1719,1719,0
20230904,131200,343253392,1719,1719,1719,1719,0
20230904,131100,343253392,1719,1719,1719,1719,0
20230904,131000,343253392,1719,1719,1719,1719,0
20230904,130900,343253392,1719,1720,1720,1719,90
20230904,130800,343098664,1720,1727,1727,1720,9223
20230904,130700,327216409,1726,1726,1726,1726,0
20230904,130600,327216409,1726,1726,1726,1726,0
20230904,130500,327216409,1726,1726,1726,1726,0
20230904,130400,327216409,1726,1726,1726,1726,0
20230904,130300,327216409,1726,1726,1726,1726,243
20230904,130200,326796991,1726,1726,1726,1726,69
20230904,130100,326677897,1725,1725,1725,1725,15
20230904,130000,326652022,1725,1726,1726,1725,374
20230904,125900,326006681,1726,1726,1726,1726,42
20230904,125800,325934189,1726,1726,1726,1726,41
20230904,125700,325863423,1730,1730,1730,1726,1131
20230904,125600,323906981,1730,1730,1730,1730,1
20230904,125500,323905251,1730,1730,1730,1730,0
20230904,125400,323905251,1730,1730,1730,1730,0
20230904,125300,323905251,1730,1730,1730,1730,6
20230904,125200,323894871,1730,1730,1730,1730,4
20230904,125100,323887951,1724,1724,1724,1724,590
20230904,125000,322870791,1731,1731,1731,1731,0
20230904,124900,322870791,1731,1731,1731,1731,0
20230904,124800,322870791,1731,1731,1731,1731,0
20230904,124700,322870791,1731,1731,1731,1731,25
20230904,124600,322827516,1732,1732,1732,1732,0
20230904,124500,322827516,1732,1732,1732,1732,0
20230904,124400,322827516,1732,1732,1732,1732,0
20230904,124300,322827516,1732,1732,1732,1732,0
20230904,124200,322827516,1732,1732,1732,1732,0
20230904,124100,322827516,1732,1732,1732,1732,0
20230904,124000,322827516,1732,1732,1732,1732,40
20230904,123900,322758236,1733,1733,1733,1733,0
20230904,123800,322758236,1733,1733,1733,1733,0
20230904,123700,322758236,1733,1733,1733,1733,0
20230904,123600,322758236,1733,1733,1733,1733,0
20230904,123500,322758236,1733,1733,1733,1733,5
20230904,123400,322749571,1733,1733,1733,1733,30
20230904,123300,322697581,1732,1732,1732,1732,0
20230904,123200,322697581,1732,1732,1732,1732,100
20230904,123100,322524381,1723,1723,1723,1723,0
20230904,123000,322524381,1723,1723,1723,1723,244
20230904,122900,322103969,1723,1723,1723,1723,0
20230904,122800,322103969,1723,1723,1723,1723,10
20230904,122700,322086739,1732,1732,1732,1732,0
20230904,122600,322086739,1732,1732,1732,1732,0
20230904,122500,322086739,1732,1732,1732,1732,0
20230904,122400,322086739,1732,1732,1732,1732,0
20230904,122300,322086739,1732,1724,1732,1724,16
20230904,122200,322059131,1732,1725,1732,1724,233
20230904,122100,321657323,1725,1725,1725,1725,24
20230904,122000,321615923,1724,1724,1724,1724,0
20230904,121900,321615923,1724,1724,1724,1724,0
20230904,121800,321615923,1724,1723,1724,1723,7734
20230904,121700,308285430,1723,1725,1725,1723,457
20230904,121600,307497999,1733,1733,1733,1733,15
20230904,121500,307472004,1733,1733,1733,1733,9
20230904,121400,307456407,1732,1723,1732,1723,601
20230904,121300,306416762,1722,1723,1723,1722,1307
20230904,121200,304165969,1723,1723,1723,1723,1
20230904,121100,304164246,1723,1732,1732,1723,400
20230904,121000,303475014,1723,1723,1723,1723,0
20230904,120900,303475014,1723,1723,1723,1723,0
20230904,120800,303475014,1723,1723,1723,1723,0
20230904,120700,303475014,1723,1724,1724,1723,1700
20230904,120600,300545895,1724,1724,1724,1724,0
20230904,120500,300545895,1724,1733,1733,1724,591
20230904,120400,299526942,1735,1735,1735,1735,0
20230904,120300,299526942,1735,1735,1735,1735,0
20230904,120200,299526942,1735,1735,1735,1735,0
20230904,120100,299526942,1735,1735,1735,1735,0
20230904,120000,299526942,1735,1735,1735,1735,0
20230904,115900,299526942,1735,1735,1735,1735,0
20230904,115800,299526942,1735,1735,1735,1735,0
20230904,115700,299526942,1735,1735,1735,1735,0
20230904,115600,299526942,1735,1735,1735,1735,54
20230904,115500,299433252,1735,1725,1735,1725,51
20230904,115400,299344778,1724,1724,1724,1724,0
20230904,115300,299344778,1724,1723,1725,1723,12
20230904,115200,299324090,1723,1725,1725,1723,1108
20230904,115100,297414981,1723,1723,1723,1723,1085
20230904,115000,295545526,1723,1726,1726,1723,271
20230904,114900,295077975,1725,1725,1725,1725,229
20230904,114800,294682950,1725,1725,1725,1725,3
20230904,114700,294677775,1735,1735,1735,1735,0
20230904,114600,294677775,1735,1735,1735,1735,0
20230904,114500,294677775,1735,1735,1735,1735,0
20230904,114400,294677775,1735,1729,1735,1729,10
20230904,114300,294660479,1735,1728,1735,1728,30
20230904,114200,294608436,1728,1728,1728,1728,1
20230904,114100,294606708,1726,1725,1726,1725,2287
20230904,114000,290661632,1725,1725,1725,1723,289
20230904,113900,290163113,1725,1725,1725,1725,145
20230904,113800,289912988,1720,1720,1720,1720,0
20230904,113700,289912988,1720,1720,1720,1720,0
20230904,113600,289912988,1720,1720,1720,1720,0
20230904,113500,289912988,1720,1720,1720,1720,0
20230904,113400,289912988,1720,1721,1722,1720,992
20230904,113300,288206110,1721,1721,1721,1721,440
20230904,113200,287448870,1721,1722,1722,1721,1019
20230904,113100,285695152,1722,1722,1722,1722,380
20230904,113000,285040792,1722,1722,1722,1722,497
20230904,112900,284184958,1722,1723,1723,1722,503
20230904,112800,283318785,1724,1724,1724,1724,0
20230904,112700,283318785,1724,1724,1724,1723,1422
20230904,112600,280868002,1725,1726,1726,1725,1116
20230904,112500,278942786,1726,1726,1726,1726,384
20230904,112400,278280002,1726,1726,1726,1726,4
20230904,112300,278273098,1728,1728,1728,1728,10
20230904,112200,278255818,1728,1728,1728,1728,0
20230904,112100,278255818,1728,1728,1728,1728,0
20230904,112000,278255818,1728,1728,1728,1728,5
20230904,111900,278247178,1728,1728,1728,1728,344
20230904,111800,277652746,1728,1728,1728,1728,0
20230904,111700,277652746,1728,1728,1728,1728,0
20230904,111600,277652746,1728,1730,1730,1728,1085
20230904,111500,275776192,1730,1730,1730,1730,320
20230904,111400,275222592,1730,1730,1730,1730,78
20230904,111300,275087652,1735,1735,1735,1735,136
20230904,111200,274851692,1735,1735,1735,1735,0
20230904,111100,274851692,1735,1735,1735,1735,164
20230904,111000,274567152,1738,1738,1738,1738,0
20230904,110900,274567152,1738,1739,1739,1738,10
20230904,110800,274549767,1738,1738,1738,1738,2499
20230904,110700,270206505,1738,1740,1743,1738,2706
20230904,110600,265503204,1739,1725,1739,1724,3547
20230904,110500,259350530,1723,1723,1723,1723,0
20230904,110400,259350530,1723,1723,1723,1723,138
20230904,110300,259112756,1734,1734,1734,1724,190
20230904,110200,258783776,1734,1721,1735,1721,1175
20230904,110100,256755959,1720,1720,1720,1720,2002
20230904,110000,253312519,1720,1722,1722,1720,223
20230904,105900,252928879,1721,1721,1721,1721,0
20230904,105800,252928879,1721,1723,1723,1721,2475
20230904,105700,248666466,1723,1723,1723,1723,0
20230904,105600,248666466,1723,1723,1723,1723,0
20230904,105500,248666466,1723,1724,1724,1723,73
20230904,105400,248540677,1724,1724,1724,1724,5
20230904,105300,248532057,1724,1724,1724,1724,1040
20230904,105200,246739097,1724,1724,1724,1723,40
20230904,105100,246670150,1723,1724,1724,1723,318
20230904,105000,246121936,1724,1724,1724,1724,28
20230904,104900,246073664,1724,1724,1724,1724,0
20230904,104800,246073664,1724,1724,1724,1724,100
20230904,104700,245901264,1724,1724,1724,1724,50
20230904,104600,245815064,1724,1724,1724,1724,100
20230904,104500,245642664,1724,1727,1727,1724,531
20230904,104400,244727001,1724,1721,1724,1721,1665
20230904,104300,241857582,1721,1721,1721,1721,334
20230904,104200,241282768,1721,1721,1721,1721,0
20230904,104100,241282768,1721,1722,1722,1721,163
20230904,104000,241002146,1723,1723,1723,1722,213
20230904,103900,240635311,1723,1723,1723,1723,401
20230904,103800,239944388,1722,1724,1724,1722,1063
20230904,103700,238112512,1723,1723,1723,1723,0
20230904,103600,238112512,1723,1723,1723,1723,0
20230904,103500,238112512,1723,1723,1723,1723,0
20230904,103400,238112512,1723,1728,1728,1723,2409
20230904,103300,233956316,1728,1728,1728,1728,339
20230904,103200,233370524,1728,1730,1730,1728,440
20230904,103100,232609594,1730,1731,1731,1730,695
20230904,103000,231407217,1731,1731,1731,1731,0
20230904,102900,231407217,1731,1731,1731,1731,3
20230904,102800,231402024,1738,1738,1738,1738,0
20230904,102700,231402024,1738,1738,1738,1738,18
20230904,102600,231370740,1738,1738,1738,1738,0
20230904,102500,231370740,1738,1738,1738,1738,0
20230904,102400,231370740,1738,1738,1738,1738,1
20230904,102300,231369002,1727,1727,1727,1727,0
20230904,102200,231369002,1727,1728,1728,1727,909
20230904,102100,229799049,1727,1727,1727,1727,0
20230904,102000,229799049,1727,1727,1727,1727,5
20230904,101900,229790414,1727,1727,1727,1727,174
20230904,101800,229489916,1727,1727,1727,1727,29
20230904,101700,229439833,1727,1729,1729,1727,973
20230904,101600,227758536,1729,1730,1730,1729,1944
20230904,101500,224396129,1730,1730,1730,1730,0
20230904,101400,224396129,1730,1741,1743,1730,1503
20230904,101300,221793687,1740,1735,1740,1735,248
20230904,101200,221363333,1735,1735,1735,1735,2
20230904,101100,221359863,1735,1735,1735,1735,80
20230904,101000,221221063,1735,1735,1735,1735,120
20230904,100900,221012863,1735,1735,1735,1735,328
20230904,100800,220443783,1735,1735,1735,1735,0
20230904,100700,220443783,1735,1735,1735,1735,159
20230904,100600,220167918,1735,1735,1735,1735,41
20230904,100500,220096783,1733,1733,1733,1733,0
20230904,100400,220096783,1733,1733,1733,1733,784
20230904,100300,218738111,1731,1731,1731,1731,285
20230904,100200,218244776,1731,1731,1731,1730,80
20230904,100100,218106297,1731,1733,1733,1731,102
20230904,100000,217929535,1731,1731,1731,1731,1
20230904,095900,217927804,1734,1734,1734,1734,116
20230904,095800,217726660,1734,1734,1734,1731,1450
20230904,095700,215212916,1739,1739,1739,1733,722
20230904,095600,213958509,1734,1734,1734,1734,0
20230904,095500,213958509,1734,1735,1740,1733,202
20230904,095400,213607713,1735,1732,1735,1732,7
20230904,095300,213595581,1731,1731,1731,1731,1742
20230904,095200,210580179,1731,1732,1732,1731,36
20230904,095100,210517858,1732,1733,1733,1732,142
20230904,095000,210271904,1731,1731,1731,1731,334
20230904,094900,209693750,1731,1734,1742,1730,4204
20230904,094800,202417540,1733,1734,1734,1733,287
20230904,094700,201920155,1733,1746,1746,1733,1454
20230904,094600,199399909,1748,1747,1748,1747,774
20230904,094500,198046958,1733,1734,1740,1733,61
20230904,094400,197941179,1734,1754,1754,1734,2069
20230904,094300,194347132,1758,1732,1758,1731,6740
20230904,094200,182575280,1731,1735,1735,1731,1168
20230904,094100,180552744,1735,1738,1738,1735,1420
20230904,094000,178086238,1737,1737,1737,1737,0
20230904,093900,178086238,1737,1738,1738,1737,25
20230904,093800,178042790,1747,1738,1748,1738,52
20230904,093700,177951966,1737,1736,1737,1732,1189
20230904,093600,175890390,1736,1737,1737,1736,302
20230904,093500,175366117,1736,1736,1736,1736,0
20230904,093400,175366117,1736,1742,1743,1736,53
20230904,093300,175274075,1735,1735,1735,1733,3695
20230904,093200,168865878,1735,1736,1736,1735,1363
20230904,093100,166500863,1736,1744,1744,1736,1025
20230904,093000,164721399,1744,1749,1749,1744,893
20230904,092900,163163587,1750,1750,1750,1744,65
20230904,092800,163049986,1750,1746,1750,1746,5003
20230904,092700,154295150,1746,1737,1747,1736,837
20230904,092600,152840851,1735,1747,1747,1734,465
20230904,092500,152029370,1747,1737,1747,1736,814
20230904,092400,150608624,1737,1746,1746,1737,665
20230904,092300,149453152,1739,1741,1741,1737,1595
20230904,092200,146680764,1747,1743,1747,1743,591
20230904,092100,145649327,1743,1737,1744,1737,3740
20230904,092000,139136706,1737,1738,1738,1728,2824
20230904,091900,134254761,1739,1746,1753,1728,17530
20230904,091800,103745953,1755,1759,1759,1746,1808
20230904,091700,100570332,1760,1751,1763,1751,15819
20230904,091600,72805769,1752,1752,1752,1744,4542
20230904,091500,64880235,1746,1755,1755,1743,2338
20230904,091400,60790430,1753,1750,1754,1741,4717
20230904,091300,52527274,1741,1732,1760,1732,13301
20230904,091200,29285663,1726,1719,1731,1719,2678
20230904,091100,24657086,1718,1729,1729,1718,3
20230904,091000,24651910,1729,1729,1729,1729,227
20230904,090900,24259427,1729,1718,1729,1718,90
20230904,090800,24104796,1717,1729,1730,1717,691
20230904,090700,22910722,1730,1729,1730,1729,89
20230904,090600,22756840,1729,1710,1729,1710,945
20230904,090500,21129264,1710,1714,1714,1710,1178
20230904,090400,19114716,1712,1710,1712,1710,529
20230904,090300,18210124,1710,1704,1716,1704,50
20230904,090200,18124849,1701,1715,1715,1698,6476
20230904,090100,7048715,1716,1723,1723,1716,2254
20230904,090000,3173255,1739,1740,1740,1738,1824