KissMeData/019590/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185800,1290399655,1270,1270,1270,1270,42728
20230904,185700,1290399655,1270,1270,1270,1270,0
20230904,185600,1290399655,1270,1270,1270,1270,0
20230904,185500,1290399655,1270,1270,1270,1270,0
20230904,185400,1290399655,1270,1270,1270,1270,0
20230904,185300,1290399655,1270,1270,1270,1270,0
20230904,185200,1290399655,1270,1270,1270,1270,0
20230904,185100,1290399655,1270,1270,1270,1270,0
20230904,185000,1290399655,1270,1270,1270,1270,0
20230904,184900,1290399655,1270,1270,1270,1270,0
20230904,184800,1290399655,1270,1270,1270,1270,0
20230904,184700,1290399655,1270,1270,1270,1270,0
20230904,184600,1290399655,1270,1270,1270,1270,0
20230904,184500,1290399655,1270,1270,1270,1270,0
20230904,184400,1290399655,1270,1270,1270,1270,0
20230904,184300,1290399655,1270,1270,1270,1270,0
20230904,184200,1290399655,1270,1270,1270,1270,0
20230904,184100,1290399655,1270,1270,1270,1270,0
20230904,184000,1290399655,1270,1270,1270,1270,0
20230904,183900,1290399655,1270,1270,1270,1270,0
20230904,183800,1290399655,1270,1270,1270,1270,0
20230904,183700,1290399655,1270,1270,1270,1270,0
20230904,183600,1290399655,1270,1270,1270,1270,0
20230904,183500,1290399655,1270,1270,1270,1270,0
20230904,183400,1290399655,1270,1270,1270,1270,0
20230904,183300,1290399655,1270,1270,1270,1270,0
20230904,183200,1290399655,1270,1270,1270,1270,0
20230904,183100,1290399655,1270,1270,1270,1270,0
20230904,183000,1290399655,1270,1270,1270,1270,0
20230904,182900,1290399655,1270,1270,1270,1270,0
20230904,182800,1290399655,1270,1270,1270,1270,42728
20230904,182700,1290399655,1270,1270,1270,1270,0
20230904,182600,1290399655,1270,1270,1270,1270,0
20230904,182500,1290399655,1270,1270,1270,1270,0
20230904,182400,1290399655,1270,1270,1270,1270,0
20230904,182300,1290399655,1270,1270,1270,1270,0
20230904,182200,1290399655,1270,1270,1270,1270,0
20230904,182100,1290399655,1270,1270,1270,1270,0
20230904,182000,1290399655,1270,1270,1270,1270,0
20230904,181900,1290399655,1270,1270,1270,1270,0
20230904,181800,1290399655,1270,1270,1270,1270,0
20230904,181700,1290399655,1270,1270,1270,1270,0
20230904,181600,1290399655,1270,1270,1270,1270,0
20230904,181500,1290399655,1270,1270,1270,1270,0
20230904,181400,1290399655,1270,1270,1270,1270,0
20230904,181300,1290399655,1270,1270,1270,1270,0
20230904,181200,1290399655,1270,1270,1270,1270,0
20230904,181100,1290399655,1270,1270,1270,1270,0
20230904,181000,1290399655,1270,1270,1270,1270,0
20230904,180900,1290399655,1270,1270,1270,1270,0
20230904,180800,1290399655,1270,1270,1270,1270,0
20230904,180700,1290399655,1270,1270,1270,1270,0
20230904,180600,1290399655,1270,1270,1270,1270,0
20230904,180500,1290399655,1270,1270,1270,1270,0
20230904,180400,1290399655,1270,1270,1270,1270,0
20230904,180300,1290399655,1270,1270,1270,1270,0
20230904,180200,1290399655,1270,1270,1270,1270,0
20230904,180100,1290399655,1270,1270,1270,1270,0
20230904,180000,1290399655,1270,1270,1270,1270,0
20230904,175900,1290399655,1270,1270,1270,1270,0
20230904,175800,1290399655,1270,1270,1270,1270,42728
20230904,175700,1290399655,1270,1270,1270,1270,0
20230904,175600,1290399655,1270,1270,1270,1270,0
20230904,175500,1290399655,1270,1270,1270,1270,0
20230904,175400,1290399655,1270,1270,1270,1270,0
20230904,175300,1290399655,1270,1270,1270,1270,0
20230904,175200,1290399655,1270,1270,1270,1270,0
20230904,175100,1290399655,1270,1270,1270,1270,0
20230904,175000,1290399655,1270,1270,1270,1270,0
20230904,174900,1290399655,1270,1270,1270,1270,0
20230904,174800,1290399655,1270,1270,1270,1270,0
20230904,174700,1290399655,1270,1270,1270,1270,0
20230904,174600,1290399655,1270,1270,1270,1270,0
20230904,174500,1290399655,1270,1270,1270,1270,0
20230904,174400,1290399655,1270,1270,1270,1270,0
20230904,174300,1290399655,1270,1270,1270,1270,0
20230904,174200,1290399655,1270,1270,1270,1270,0
20230904,174100,1290399655,1270,1270,1270,1270,0
20230904,174000,1290399655,1270,1270,1270,1270,0
20230904,173900,1290399655,1270,1270,1270,1270,0
20230904,173800,1290399655,1270,1270,1270,1270,0
20230904,173700,1290399655,1270,1270,1270,1270,0
20230904,173600,1290399655,1270,1270,1270,1270,0
20230904,173500,1290399655,1270,1270,1270,1270,0
20230904,173400,1290399655,1270,1270,1270,1270,0
20230904,173300,1290399655,1270,1270,1270,1270,0
20230904,173200,1290399655,1270,1270,1270,1270,0
20230904,173100,1290399655,1270,1270,1270,1270,0
20230904,173000,1290399655,1270,1270,1270,1270,0
20230904,172900,1290399655,1270,1270,1270,1270,0
20230904,172800,1290399655,1270,1270,1270,1270,42728
20230904,172700,1290399655,1270,1270,1270,1270,0
20230904,172600,1290399655,1270,1270,1270,1270,0
20230904,172500,1290399655,1270,1270,1270,1270,0
20230904,172400,1290399655,1270,1270,1270,1270,0
20230904,172300,1290399655,1270,1270,1270,1270,0
20230904,172200,1290399655,1270,1270,1270,1270,0
20230904,172100,1290399655,1270,1270,1270,1270,0
20230904,172000,1290399655,1270,1270,1270,1270,0
20230904,171900,1290399655,1270,1270,1270,1270,0
20230904,171800,1290399655,1270,1270,1270,1270,0
20230904,171700,1290399655,1270,1270,1270,1270,0
20230904,171600,1290399655,1270,1270,1270,1270,0
20230904,171500,1290399655,1270,1270,1270,1270,0
20230904,171400,1290399655,1270,1270,1270,1270,0
20230904,171300,1290399655,1270,1270,1270,1270,0
20230904,171200,1290399655,1270,1270,1270,1270,0
20230904,171100,1290399655,1270,1270,1270,1270,0
20230904,171000,1290399655,1270,1270,1270,1270,0
20230904,170900,1290399655,1270,1270,1270,1270,0
20230904,170800,1290399655,1270,1270,1270,1270,0
20230904,170700,1290399655,1270,1270,1270,1270,0
20230904,170600,1290399655,1270,1270,1270,1270,0
20230904,170500,1290399655,1270,1270,1270,1270,0
20230904,170400,1290399655,1270,1270,1270,1270,0
20230904,170300,1290399655,1270,1270,1270,1270,0
20230904,170200,1290399655,1270,1270,1270,1270,0
20230904,170100,1290399655,1270,1270,1270,1270,0
20230904,170000,1290399655,1270,1270,1270,1270,0
20230904,165900,1290399655,1270,1270,1270,1270,0
20230904,165800,1290399655,1270,1270,1270,1270,42728
20230904,165700,1290399655,1270,1270,1270,1270,0
20230904,165600,1290399655,1270,1270,1270,1270,0
20230904,165500,1290399655,1270,1270,1270,1270,0
20230904,165400,1290399655,1270,1270,1270,1270,0
20230904,165300,1290399655,1270,1270,1270,1270,0
20230904,165200,1290399655,1270,1270,1270,1270,0
20230904,165100,1290399655,1270,1270,1270,1270,0
20230904,165000,1290399655,1270,1270,1270,1270,0
20230904,164900,1290399655,1270,1270,1270,1270,0
20230904,164800,1290399655,1270,1270,1270,1270,0
20230904,164700,1290399655,1270,1270,1270,1270,0
20230904,164600,1290399655,1270,1270,1270,1270,0
20230904,164500,1290399655,1270,1270,1270,1270,0
20230904,164400,1290399655,1270,1270,1270,1270,0
20230904,164300,1290399655,1270,1270,1270,1270,0
20230904,164200,1290399655,1270,1270,1270,1270,0
20230904,164100,1290399655,1270,1270,1270,1270,0
20230904,164000,1290399655,1270,1270,1270,1270,0
20230904,163900,1290399655,1270,1270,1270,1270,0
20230904,163800,1290399655,1270,1270,1270,1270,0
20230904,163700,1290399655,1270,1270,1270,1270,0
20230904,163600,1290399655,1270,1270,1270,1270,0
20230904,163500,1290399655,1270,1270,1270,1270,0
20230904,163400,1290399655,1270,1270,1270,1270,0
20230904,163300,1290399655,1270,1270,1270,1270,0
20230904,163200,1290399655,1270,1270,1270,1270,0
20230904,163100,1290399655,1270,1270,1270,1270,0
20230904,163000,1290399655,1270,1270,1270,1270,0
20230904,162900,1290399655,1270,1270,1270,1270,0
20230904,162800,1290399655,1270,1270,1270,1270,42728
20230904,162700,1290399655,1270,1270,1270,1270,0
20230904,162600,1290399655,1270,1270,1270,1270,0
20230904,162500,1290399655,1270,1270,1270,1270,0
20230904,162400,1290399655,1270,1270,1270,1270,0
20230904,162300,1290399655,1270,1270,1270,1270,0
20230904,162200,1290399655,1270,1270,1270,1270,0
20230904,162100,1290399655,1270,1270,1270,1270,0
20230904,162000,1290399655,1270,1270,1270,1270,0
20230904,161900,1290399655,1270,1270,1270,1270,0
20230904,161800,1290399655,1270,1270,1270,1270,0
20230904,161700,1290399655,1270,1270,1270,1270,0
20230904,161600,1290399655,1270,1270,1270,1270,0
20230904,161500,1290399655,1270,1270,1270,1270,0
20230904,161400,1290399655,1270,1270,1270,1270,0
20230904,161300,1290399655,1270,1270,1270,1270,0
20230904,161200,1290399655,1270,1270,1270,1270,0
20230904,161100,1290399655,1270,1270,1270,1270,0
20230904,161000,1290399655,1270,1270,1270,1270,0
20230904,160900,1290399655,1270,1270,1270,1270,0
20230904,160800,1290399655,1270,1270,1270,1270,0
20230904,160700,1290399655,1270,1270,1270,1270,0
20230904,160600,1290399655,1270,1270,1270,1270,0
20230904,160500,1290399655,1270,1270,1270,1270,0
20230904,160400,1290399655,1270,1270,1270,1270,0
20230904,160300,1290399655,1270,1270,1270,1270,0
20230904,160200,1290399655,1270,1270,1270,1270,0
20230904,160100,1290399655,1270,1270,1270,1270,0
20230904,160000,1290399655,1270,1270,1270,1270,0
20230904,155900,1290399655,1270,1270,1270,1270,0
20230904,155800,1290399655,1270,1270,1270,1270,42728
20230904,155700,1290399655,1270,1270,1270,1270,0
20230904,155600,1290399655,1270,1270,1270,1270,0
20230904,155500,1290399655,1270,1270,1270,1270,0
20230904,155400,1290399655,1270,1270,1270,1270,0
20230904,155300,1290399655,1270,1270,1270,1270,0
20230904,155200,1290399655,1270,1270,1270,1270,0
20230904,155100,1290399655,1270,1270,1270,1270,0
20230904,155000,1290399655,1270,1270,1270,1270,0
20230904,154900,1290399655,1270,1270,1270,1270,0
20230904,154800,1290399655,1270,1270,1270,1270,0
20230904,154700,1290399655,1270,1270,1270,1270,0
20230904,154600,1290399655,1270,1270,1270,1270,0
20230904,154500,1290399655,1270,1270,1270,1270,0
20230904,154400,1290399655,1270,1270,1270,1270,0
20230904,154300,1290399655,1270,1270,1270,1270,0
20230904,154200,1290399655,1270,1270,1270,1270,0
20230904,154100,1290399655,1270,1270,1270,1270,0
20230904,154000,1290399655,1270,1270,1270,1270,0
20230904,153900,1290399655,1270,1270,1270,1270,0
20230904,153800,1290399655,1270,1270,1270,1270,0
20230904,153700,1290399655,1270,1270,1270,1270,0
20230904,153600,1290399655,1270,1270,1270,1270,0
20230904,153500,1290399655,1270,1270,1270,1270,0
20230904,153400,1290399655,1270,1270,1270,1270,0
20230904,153300,1290399655,1270,1270,1270,1270,0
20230904,153200,1290399655,1270,1270,1270,1270,0
20230904,153100,1290399655,1270,1270,1270,1270,0
20230904,153000,1290399655,1270,1270,1270,1270,42728
20230904,152900,1236135095,1270,1270,1270,1270,0
20230904,152800,1236135095,1270,1270,1270,1270,0
20230904,152700,1236135095,1270,1270,1270,1270,0
20230904,152600,1236135095,1270,1270,1270,1270,0
20230904,152500,1236135095,1270,1270,1270,1270,0
20230904,152400,1236135095,1270,1270,1270,1270,0
20230904,152300,1236135095,1270,1270,1270,1270,0
20230904,152200,1236135095,1270,1270,1270,1270,0
20230904,152100,1236135095,1270,1270,1270,1270,0
20230904,152000,1236135095,1270,1270,1270,1270,0
20230904,151900,1236135095,1270,1270,1270,1270,0
20230904,151800,1236135095,1270,1270,1270,1270,1
20230904,151700,1236133825,1269,1269,1269,1269,0
20230904,151600,1236133825,1269,1269,1269,1269,0
20230904,151500,1236133825,1269,1269,1269,1269,200
20230904,151400,1235880025,1269,1269,1269,1269,5000
20230904,151300,1229535025,1269,1267,1269,1267,1446
20230904,151200,1227701911,1269,1269,1269,1269,0
20230904,151100,1227701911,1269,1259,1269,1259,376
20230904,151000,1227225736,1268,1268,1268,1268,5
20230904,150900,1227219396,1259,1272,1273,1259,2431
20230904,150800,1224143772,1273,1272,1273,1261,2435
20230904,150700,1221056429,1274,1264,1274,1262,24246
20230904,150600,1190221612,1263,1263,1263,1263,2
20230904,150500,1190219086,1259,1259,1259,1259,0
20230904,150400,1190219086,1259,1259,1259,1259,152
20230904,150300,1190027718,1255,1269,1270,1255,10294
20230904,150200,1177086513,1258,1269,1269,1258,3013
20230904,150100,1173294377,1267,1267,1267,1267,1400
20230904,150000,1171520577,1259,1263,1263,1259,9080
20230904,145900,1160075569,1274,1265,1274,1264,406
20230904,145800,1159562225,1274,1274,1274,1274,0
20230904,145700,1159562225,1274,1265,1274,1265,763
20230904,145600,1158597021,1276,1274,1278,1265,15641
20230904,145500,1138641301,1274,1274,1274,1274,100
20230904,145400,1138513901,1275,1275,1275,1275,100
20230904,145300,1138386401,1275,1275,1275,1275,35
20230904,145200,1138341776,1276,1276,1276,1276,100
20230904,145100,1138214176,1277,1272,1277,1272,1645
20230904,145000,1136118061,1272,1272,1272,1272,52
20230904,144900,1136051917,1260,1262,1274,1260,5333
20230904,144800,1129320313,1276,1276,1276,1276,0
20230904,144700,1129320313,1276,1276,1276,1276,2
20230904,144600,1129317761,1265,1278,1280,1265,2426
20230904,144500,1126224057,1279,1279,1279,1279,1
20230904,144400,1126222778,1281,1281,1281,1280,10002
20230904,144300,1113420216,1281,1279,1281,1279,3743
20230904,144200,1108628934,1279,1273,1279,1260,9129
20230904,144100,1096999835,1272,1264,1272,1260,5163
20230904,144000,1090475539,1274,1274,1274,1274,30
20230904,143900,1090437319,1276,1276,1276,1276,0
20230904,143800,1090437319,1276,1276,1276,1276,8
20230904,143700,1090427111,1276,1276,1276,1276,0
20230904,143600,1090427111,1276,1280,1281,1265,409
20230904,143500,1089905840,1281,1280,1281,1267,385
20230904,143400,1089417160,1280,1279,1280,1266,36251
20230904,143300,1043018217,1279,1276,1279,1276,24247
20230904,143200,1012023562,1277,1276,1279,1275,33917
20230904,143100,968708054,1277,1274,1278,1274,20052
20230904,143000,943103194,1276,1274,1276,1274,18642
20230904,142900,919328909,1275,1272,1275,1272,7468
20230904,142800,909816691,1272,1275,1275,1271,20623
20230904,142700,883564142,1275,1271,1275,1271,6579
20230904,142600,875185050,1271,1269,1272,1259,4062
20230904,142500,870024475,1267,1263,1271,1263,3357
20230904,142400,865771123,1263,1256,1264,1255,3755
20230904,142300,861052473,1255,1256,1256,1255,1065
20230904,142200,859715833,1271,1271,1271,1271,0
20230904,142100,859715833,1271,1263,1271,1257,4112
20230904,142000,854512290,1269,1265,1269,1253,7490
20230904,141900,845050601,1265,1270,1270,1264,7681
20230904,141800,835310330,1270,1259,1271,1258,53574
20230904,141700,767493336,1265,1256,1265,1248,18705
20230904,141600,743883262,1259,1255,1259,1250,5826
20230904,141500,736557683,1255,1249,1255,1249,48
20230904,141400,736497725,1256,1256,1256,1256,0
20230904,141300,736497725,1256,1256,1256,1256,0
20230904,141200,736497725,1256,1256,1256,1256,0
20230904,141100,736497725,1256,1256,1256,1256,0
20230904,141000,736497725,1256,1255,1256,1255,500
20230904,140900,735869805,1256,1254,1256,1254,2183
20230904,140800,733128295,1256,1256,1256,1256,0
20230904,140700,733128295,1256,1254,1256,1254,586
20230904,140600,732392457,1255,1245,1255,1245,2373
20230904,140500,729425563,1258,1258,1258,1258,0
20230904,140400,729425563,1258,1257,1258,1257,1849
20230904,140300,727100026,1260,1260,1262,1260,6186
20230904,140200,719303737,1262,1250,1263,1249,6108
20230904,140100,711597594,1251,1252,1252,1251,740
20230904,140000,710671732,1253,1241,1253,1241,10791
20230904,135900,697164542,1253,1242,1253,1242,5609
20230904,135800,690148053,1242,1242,1252,1242,2036
20230904,135700,687604524,1243,1245,1245,1242,1153
20230904,135600,686169381,1244,1244,1244,1244,0
20230904,135500,686169381,1244,1244,1244,1244,1295
20230904,135400,684558401,1238,1243,1247,1238,3017
20230904,135300,680807763,1244,1244,1244,1244,0
20230904,135200,680807763,1244,1236,1244,1236,168
20230904,135100,680600001,1236,1237,1237,1236,933
20230904,135000,679445913,1238,1239,1239,1238,2600
20230904,134900,676224713,1246,1246,1246,1246,0
20230904,134800,676224713,1246,1249,1249,1240,402
20230904,134700,675726218,1247,1247,1247,1247,8020
20230904,134600,665725278,1247,1247,1247,1247,0
20230904,134500,665725278,1247,1247,1247,1247,7
20230904,134400,665716549,1243,1243,1243,1243,0
20230904,134300,665716549,1243,1243,1243,1243,165
20230904,134200,665511454,1251,1251,1251,1251,0
20230904,134100,665511454,1251,1251,1251,1251,1
20230904,134000,665510203,1243,1243,1243,1243,4
20230904,133900,665505231,1254,1254,1254,1254,0
20230904,133800,665505231,1254,1244,1254,1244,898
20230904,133700,664388109,1245,1245,1245,1245,738
20230904,133600,663469299,1257,1259,1263,1245,6396
20230904,133500,655398043,1260,1255,1260,1255,1802
20230904,133400,653133237,1258,1257,1258,1257,585
20230904,133300,652397372,1259,1254,1260,1254,1780
20230904,133200,650157915,1256,1256,1256,1256,1
20230904,133100,650156659,1254,1252,1254,1251,257
20230904,133000,649834881,1253,1251,1253,1243,2460
20230904,132900,646759900,1252,1253,1254,1252,1297
20230904,132800,645134090,1244,1247,1253,1244,948
20230904,132700,643950380,1250,1250,1250,1250,0
20230904,132600,643950380,1250,1249,1250,1249,301
20230904,132500,643574430,1250,1246,1250,1245,4166
20230904,132400,638380244,1248,1245,1248,1245,5000
20230904,132300,632142424,1234,1233,1250,1233,13185
20230904,132200,615792046,1235,1237,1237,1235,51
20230904,132100,615729041,1238,1221,1238,1221,19040
20230904,132000,592243308,1221,1222,1222,1220,591
20230904,131900,591521214,1222,1222,1222,1222,0
20230904,131800,591521214,1222,1222,1222,1222,1
20230904,131700,591519992,1216,1216,1216,1216,0
20230904,131600,591519992,1216,1216,1216,1216,0
20230904,131500,591519992,1216,1216,1216,1216,1
20230904,131400,591518776,1220,1220,1220,1220,0
20230904,131300,591518776,1220,1220,1220,1220,889
20230904,131200,590434196,1220,1220,1220,1220,158
20230904,131100,590241436,1220,1220,1220,1220,1100
20230904,131000,588899436,1220,1220,1220,1220,0
20230904,130900,588899436,1220,1220,1220,1220,1200
20230904,130800,587435436,1222,1222,1222,1222,0
20230904,130700,587435436,1222,1222,1222,1222,1
20230904,130600,587434214,1218,1220,1220,1218,2807
20230904,130500,584012268,1220,1220,1220,1220,29
20230904,130400,583976888,1220,1222,1222,1220,783
20230904,130300,583020682,1222,1222,1222,1222,8
20230904,130200,583010906,1223,1223,1223,1223,220
20230904,130100,582741846,1223,1223,1223,1223,0
20230904,130000,582741846,1223,1223,1223,1223,3
20230904,125900,582738177,1227,1227,1227,1227,0
20230904,125800,582738177,1227,1227,1227,1227,0
20230904,125700,582738177,1227,1228,1228,1227,400
20230904,125600,582247177,1228,1228,1228,1228,0
20230904,125500,582247177,1228,1225,1229,1225,567
20230904,125400,581550570,1225,1225,1225,1225,0
20230904,125300,581550570,1225,1225,1225,1225,1
20230904,125200,581549345,1221,1221,1221,1221,1089
20230904,125100,580219676,1227,1227,1227,1227,0
20230904,125000,580219676,1227,1227,1227,1227,1
20230904,124900,580218449,1220,1220,1228,1220,130
20230904,124800,580059193,1220,1220,1220,1220,21
20230904,124700,580033573,1219,1220,1220,1219,209
20230904,124600,579778596,1219,1219,1219,1219,0
20230904,124500,579778596,1219,1219,1219,1219,9
20230904,124400,579767625,1220,1220,1220,1220,0
20230904,124300,579767625,1220,1220,1220,1220,0
20230904,124200,579767625,1220,1220,1220,1220,0
20230904,124100,579767625,1220,1219,1220,1219,657
20230904,124000,578966101,1219,1220,1220,1219,437
20230904,123900,578432976,1226,1226,1226,1226,0
20230904,123800,578432976,1226,1220,1226,1220,2
20230904,123700,578430530,1220,1220,1220,1220,20
20230904,123600,578406130,1220,1220,1220,1220,0
20230904,123500,578406130,1220,1220,1220,1220,0
20230904,123400,578406130,1220,1220,1220,1220,0
20230904,123300,578406130,1220,1220,1220,1220,312
20230904,123200,578025490,1220,1220,1220,1220,0
20230904,123100,578025490,1220,1220,1220,1220,0
20230904,123000,578025490,1220,1216,1220,1216,2858
20230904,122900,574547971,1216,1216,1216,1216,0
20230904,122800,574547971,1216,1220,1220,1216,9579
20230904,122700,562871261,1221,1224,1224,1221,8053
20230904,122600,553033643,1223,1223,1223,1223,0
20230904,122500,553033643,1223,1223,1223,1223,407
20230904,122400,552535882,1225,1226,1226,1225,1126
20230904,122300,551156432,1227,1227,1227,1227,2895
20230904,122200,547604267,1227,1227,1227,1227,0
20230904,122100,547604267,1227,1227,1227,1227,205
20230904,122000,547352732,1225,1225,1225,1225,974
20230904,121900,546159582,1221,1221,1221,1221,0
20230904,121800,546159582,1221,1221,1221,1221,0
20230904,121700,546159582,1221,1221,1221,1221,0
20230904,121600,546159582,1221,1221,1221,1221,0
20230904,121500,546159582,1221,1221,1221,1221,0
20230904,121400,546159582,1221,1221,1221,1221,20
20230904,121300,546135162,1221,1221,1221,1221,20
20230904,121200,546110742,1224,1224,1224,1224,10
20230904,121100,546098502,1224,1224,1224,1224,0
20230904,121000,546098502,1224,1224,1224,1224,0
20230904,120900,546098502,1224,1230,1230,1224,16876
20230904,120800,525362802,1236,1236,1236,1236,1
20230904,120700,525361566,1230,1231,1231,1230,1790
20230904,120600,523159067,1230,1231,1231,1230,3000
20230904,120500,519469043,1230,1231,1231,1230,1000
20230904,120400,518238523,1231,1235,1235,1231,11419
20230904,120300,504163809,1235,1235,1235,1235,0
20230904,120200,504163809,1235,1235,1235,1235,811
20230904,120100,503162224,1236,1238,1239,1235,3139
20230904,120000,499279706,1239,1238,1239,1238,300
20230904,115900,498908274,1235,1235,1235,1235,0
20230904,115800,498908274,1235,1235,1235,1235,501
20230904,115700,498289539,1235,1235,1235,1235,8
20230904,115600,498279659,1240,1240,1240,1240,5
20230904,115500,498273459,1234,1234,1234,1234,5704
20230904,115400,491234723,1234,1239,1239,1234,29163
20230904,115300,455216747,1241,1241,1241,1241,0
20230904,115200,455216747,1241,1241,1241,1241,91
20230904,115100,455103816,1241,1238,1241,1238,1015
20230904,115000,453847221,1239,1239,1239,1239,0
20230904,114900,453847221,1239,1239,1239,1239,0
20230904,114800,453847221,1239,1239,1239,1239,0
20230904,114700,453847221,1239,1239,1239,1239,500
20230904,114600,453227721,1242,1242,1242,1242,0
20230904,114500,453227721,1242,1242,1242,1242,0
20230904,114400,453227721,1242,1242,1242,1242,0
20230904,114300,453227721,1242,1242,1242,1242,10
20230904,114200,453215301,1242,1241,1242,1238,10005
20230904,114100,440815722,1242,1241,1242,1241,336
20230904,114000,440398546,1241,1241,1241,1241,600
20230904,113900,439653946,1241,1241,1241,1241,600
20230904,113800,438909346,1240,1241,1241,1240,1000
20230904,113700,437668545,1241,1241,1241,1241,0
20230904,113600,437668545,1241,1241,1241,1241,0
20230904,113500,437668545,1241,1241,1241,1241,200
20230904,113400,437420345,1244,1244,1244,1244,17
20230904,113300,437399197,1240,1240,1240,1240,0
20230904,113200,437399197,1240,1241,1241,1240,10000
20230904,113100,424998696,1241,1241,1241,1241,0
20230904,113000,424998696,1241,1240,1241,1240,1043
20230904,112900,423704334,1240,1241,1241,1240,5000
20230904,112800,417503246,1240,1243,1243,1240,10000
20230904,112700,405092294,1250,1250,1250,1250,0
20230904,112600,405092294,1250,1250,1250,1250,0
20230904,112500,405092294,1250,1250,1250,1250,0
20230904,112400,405092294,1250,1248,1250,1248,10
20230904,112300,405079812,1242,1242,1242,1242,5
20230904,112200,405073602,1250,1250,1250,1250,0
20230904,112100,405073602,1250,1250,1250,1250,0
20230904,112000,405073602,1250,1250,1250,1250,0
20230904,111900,405073602,1250,1242,1250,1242,130
20230904,111800,404911503,1250,1250,1250,1250,0
20230904,111700,404911503,1250,1250,1250,1250,0
20230904,111600,404911503,1250,1250,1250,1250,0
20230904,111500,404911503,1250,1250,1250,1250,10
20230904,111400,404899003,1242,1250,1250,1242,90
20230904,111300,404787143,1249,1249,1249,1249,0
20230904,111200,404787143,1249,1249,1249,1249,0
20230904,111100,404787143,1249,1249,1249,1249,0
20230904,111000,404787143,1249,1249,1249,1249,0
20230904,110900,404787143,1249,1249,1249,1249,0
20230904,110800,404787143,1249,1249,1249,1249,1000
20230904,110700,403538143,1249,1249,1249,1249,101
20230904,110600,403411994,1239,1239,1239,1239,0
20230904,110500,403411994,1239,1239,1239,1239,0
20230904,110400,403411994,1239,1240,1240,1239,1000
20230904,110300,402172189,1240,1239,1240,1239,10001
20230904,110200,389780949,1245,1245,1245,1245,2014
20230904,110100,387273519,1245,1245,1245,1245,20
20230904,110000,387248619,1238,1239,1239,1238,8
20230904,105900,387238712,1242,1242,1242,1242,0
20230904,105800,387238712,1242,1242,1242,1242,0
20230904,105700,387238712,1242,1241,1242,1238,12363
20230904,105600,371914920,1245,1245,1245,1245,0
20230904,105500,371914920,1245,1242,1245,1238,30881
20230904,105400,333638910,1250,1250,1250,1250,0
20230904,105300,333638910,1250,1244,1250,1244,357
20230904,105200,333194456,1244,1243,1244,1243,210
20230904,105100,332933383,1243,1245,1248,1243,1358
20230904,105000,331242344,1252,1252,1252,1252,1
20230904,104900,331241092,1244,1244,1244,1244,90
20230904,104800,331129132,1252,1252,1252,1252,110
20230904,104700,330991412,1253,1252,1254,1245,3714
20230904,104600,326337523,1251,1250,1251,1250,967
20230904,104500,325128639,1258,1243,1258,1243,2733
20230904,104400,321721187,1240,1246,1246,1240,20000
20230904,104300,296916537,1248,1248,1248,1248,5
20230904,104200,296910297,1248,1248,1248,1248,0
20230904,104100,296910297,1248,1249,1250,1247,17170
20230904,104000,275449933,1248,1250,1250,1248,4259
20230904,103900,270126383,1251,1251,1254,1250,12720
20230904,103800,254210266,1251,1254,1254,1251,6
20230904,103700,254202757,1261,1261,1261,1261,1000
20230904,103600,252941757,1262,1262,1262,1262,158
20230904,103500,252742361,1256,1264,1264,1254,19306
20230904,103400,228494085,1257,1266,1266,1257,501
20230904,103300,227863969,1260,1262,1262,1260,3362
20230904,103200,223622187,1262,1262,1262,1262,170
20230904,103100,223407647,1262,1262,1262,1262,300
20230904,103000,223029047,1258,1258,1258,1258,0
20230904,102900,223029047,1258,1258,1258,1258,41
20230904,102800,222977469,1260,1259,1260,1259,351
20230904,102700,222535534,1257,1257,1257,1257,120
20230904,102600,222384694,1258,1258,1258,1258,0
20230904,102500,222384694,1258,1258,1258,1258,0
20230904,102400,222384694,1258,1253,1258,1252,1960
20230904,102300,219921271,1253,1253,1253,1253,0
20230904,102200,219921271,1253,1253,1253,1253,0
20230904,102100,219921271,1253,1253,1253,1253,1731
20230904,102000,217752328,1253,1253,1253,1253,269
20230904,101900,217415271,1253,1253,1253,1253,10
20230904,101800,217402741,1253,1249,1253,1249,307
20230904,101700,217019103,1249,1255,1255,1249,8037
20230904,101600,206961315,1258,1258,1258,1258,0
20230904,101500,206961315,1258,1258,1258,1258,3
20230904,101400,206957541,1259,1259,1259,1259,0
20230904,101300,206957541,1259,1258,1259,1258,100
20230904,101200,206831654,1255,1255,1255,1255,0
20230904,101100,206831654,1255,1255,1255,1255,3
20230904,101000,206827889,1255,1255,1255,1255,0
20230904,100900,206827889,1255,1260,1260,1255,359
20230904,100800,206376344,1260,1260,1260,1260,5000
20230904,100700,200076344,1260,1260,1260,1260,942
20230904,100600,198889424,1260,1261,1261,1260,11492
20230904,100500,184407712,1261,1266,1266,1261,2293
20230904,100400,181513798,1267,1267,1267,1267,0
20230904,100300,181513798,1267,1267,1267,1267,0
20230904,100200,181513798,1267,1269,1269,1267,7593
20230904,100100,171891602,1278,1278,1278,1278,10
20230904,100000,171878822,1278,1278,1278,1278,1
20230904,095900,171877544,1267,1278,1278,1267,10841
20230904,095800,158112743,1272,1273,1273,1272,2515
20230904,095700,154912653,1278,1278,1278,1278,10
20230904,095600,154899873,1278,1277,1278,1277,2900
20230904,095500,151193743,1278,1278,1278,1278,1880
20230904,095400,148791103,1278,1278,1278,1278,50
20230904,095300,148727203,1278,1278,1278,1278,0
20230904,095200,148727203,1278,1276,1278,1276,44
20230904,095100,148671056,1276,1276,1276,1276,1
20230904,095000,148669780,1271,1271,1271,1271,1175
20230904,094900,147176355,1272,1272,1272,1272,0
20230904,094800,147176355,1272,1272,1272,1272,0
20230904,094700,147176355,1272,1272,1272,1272,1
20230904,094600,147175083,1285,1285,1285,1285,0
20230904,094500,147175083,1285,1278,1285,1278,10913
20230904,094400,133181470,1278,1275,1278,1275,794
20230904,094300,132168240,1278,1277,1278,1277,1000
20230904,094200,130890479,1277,1286,1286,1277,6201
20230904,094100,122966593,1279,1279,1279,1279,322
20230904,094000,122554755,1289,1284,1291,1283,4895
20230904,093900,116270843,1291,1291,1291,1291,0
20230904,093800,116270843,1291,1291,1291,1291,3
20230904,093700,116266970,1291,1291,1291,1291,1
20230904,093600,116265679,1292,1292,1292,1292,500
20230904,093500,115619679,1292,1292,1292,1292,1
20230904,093400,115618387,1290,1290,1290,1284,6990
20230904,093300,106603981,1290,1290,1290,1290,101
20230904,093200,106473691,1290,1291,1291,1290,5669
20230904,093100,99160167,1290,1291,1291,1282,6805
20230904,093000,90427522,1282,1282,1282,1282,5000
20230904,092900,84017522,1283,1283,1283,1283,0
20230904,092800,84017522,1283,1283,1283,1283,3001
20230904,092700,80167239,1283,1290,1292,1283,10726
20230904,092600,66316933,1290,1289,1290,1282,7194
20230904,092500,57037765,1288,1279,1289,1279,1541
20230904,092400,55060252,1285,1284,1285,1284,779
20230904,092300,54059792,1283,1283,1283,1283,0
20230904,092200,54059792,1283,1283,1283,1283,1
20230904,092100,54058509,1281,1280,1281,1280,3269
20230904,092000,49873908,1280,1278,1280,1278,2022
20230904,091900,47285786,1280,1274,1280,1274,2657
20230904,091800,43899154,1272,1272,1272,1272,0
20230904,091700,43899154,1272,1272,1272,1272,2
20230904,091600,43896610,1267,1267,1267,1267,644
20230904,091500,43080662,1269,1270,1270,1269,2617
20230904,091400,39758632,1270,1270,1276,1270,1351
20230904,091300,38042856,1270,1271,1271,1270,555
20230904,091200,37337932,1270,1271,1271,1270,9157
20230904,091100,25708040,1271,1278,1278,1271,110
20230904,091000,25568217,1270,1271,1271,1270,1630
20230904,090900,23497117,1280,1286,1286,1280,1301
20230904,090800,21831831,1280,1280,1280,1280,0
20230904,090700,21831831,1280,1281,1281,1280,7998
20230904,090600,11594342,1286,1286,1286,1286,7
20230904,090500,11585340,1286,1284,1286,1280,5012
20230904,090400,5167689,1285,1286,1286,1285,65
20230904,090300,5084124,1285,1290,1290,1285,1058
20230904,090200,3724515,1285,1291,1291,1285,976
20230904,090100,2464835,1292,1292,1292,1292,58
20230904,090000,2389899,1291,1280,1291,1280,1867