KissMeData/328380/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,204000,4986854553,1448,1448,1448,1448,25138
20230904,203900,4986854553,1448,1448,1448,1448,0
20230904,203800,4986854553,1448,1448,1448,1448,0
20230904,203700,4986854553,1448,1448,1448,1448,0
20230904,203600,4986854553,1448,1448,1448,1448,0
20230904,203500,4986854553,1448,1448,1448,1448,0
20230904,203400,4986854553,1448,1448,1448,1448,0
20230904,203300,4986854553,1448,1448,1448,1448,0
20230904,203200,4986854553,1448,1448,1448,1448,0
20230904,203100,4986854553,1448,1448,1448,1448,0
20230904,203000,4986854553,1448,1448,1448,1448,0
20230904,202900,4986854553,1448,1448,1448,1448,0
20230904,202800,4986854553,1448,1448,1448,1448,0
20230904,202700,4986854553,1448,1448,1448,1448,0
20230904,202600,4986854553,1448,1448,1448,1448,0
20230904,202500,4986854553,1448,1448,1448,1448,0
20230904,202400,4986854553,1448,1448,1448,1448,0
20230904,202300,4986854553,1448,1448,1448,1448,0
20230904,202200,4986854553,1448,1448,1448,1448,0
20230904,202100,4986854553,1448,1448,1448,1448,0
20230904,202000,4986854553,1448,1448,1448,1448,0
20230904,201900,4986854553,1448,1448,1448,1448,0
20230904,201800,4986854553,1448,1448,1448,1448,0
20230904,201700,4986854553,1448,1448,1448,1448,0
20230904,201600,4986854553,1448,1448,1448,1448,0
20230904,201500,4986854553,1448,1448,1448,1448,0
20230904,201400,4986854553,1448,1448,1448,1448,0
20230904,201300,4986854553,1448,1448,1448,1448,0
20230904,201200,4986854553,1448,1448,1448,1448,0
20230904,201100,4986854553,1448,1448,1448,1448,0
20230904,201000,4986854553,1448,1448,1448,1448,25138
20230904,200900,4986854553,1448,1448,1448,1448,0
20230904,200800,4986854553,1448,1448,1448,1448,0
20230904,200700,4986854553,1448,1448,1448,1448,0
20230904,200600,4986854553,1448,1448,1448,1448,0
20230904,200500,4986854553,1448,1448,1448,1448,0
20230904,200400,4986854553,1448,1448,1448,1448,0
20230904,200300,4986854553,1448,1448,1448,1448,0
20230904,200200,4986854553,1448,1448,1448,1448,0
20230904,200100,4986854553,1448,1448,1448,1448,0
20230904,200000,4986854553,1448,1448,1448,1448,0
20230904,195900,4986854553,1448,1448,1448,1448,0
20230904,195800,4986854553,1448,1448,1448,1448,0
20230904,195700,4986854553,1448,1448,1448,1448,0
20230904,195600,4986854553,1448,1448,1448,1448,0
20230904,195500,4986854553,1448,1448,1448,1448,0
20230904,195400,4986854553,1448,1448,1448,1448,0
20230904,195300,4986854553,1448,1448,1448,1448,0
20230904,195200,4986854553,1448,1448,1448,1448,0
20230904,195100,4986854553,1448,1448,1448,1448,0
20230904,195000,4986854553,1448,1448,1448,1448,0
20230904,194900,4986854553,1448,1448,1448,1448,0
20230904,194800,4986854553,1448,1448,1448,1448,0
20230904,194700,4986854553,1448,1448,1448,1448,0
20230904,194600,4986854553,1448,1448,1448,1448,0
20230904,194500,4986854553,1448,1448,1448,1448,0
20230904,194400,4986854553,1448,1448,1448,1448,0
20230904,194300,4986854553,1448,1448,1448,1448,0
20230904,194200,4986854553,1448,1448,1448,1448,0
20230904,194100,4986854553,1448,1448,1448,1448,0
20230904,194000,4986854553,1448,1448,1448,1448,25138
20230904,193900,4986854553,1448,1448,1448,1448,0
20230904,193800,4986854553,1448,1448,1448,1448,0
20230904,193700,4986854553,1448,1448,1448,1448,0
20230904,193600,4986854553,1448,1448,1448,1448,0
20230904,193500,4986854553,1448,1448,1448,1448,0
20230904,193400,4986854553,1448,1448,1448,1448,0
20230904,193300,4986854553,1448,1448,1448,1448,0
20230904,193200,4986854553,1448,1448,1448,1448,0
20230904,193100,4986854553,1448,1448,1448,1448,0
20230904,193000,4986854553,1448,1448,1448,1448,0
20230904,192900,4986854553,1448,1448,1448,1448,0
20230904,192800,4986854553,1448,1448,1448,1448,0
20230904,192700,4986854553,1448,1448,1448,1448,0
20230904,192600,4986854553,1448,1448,1448,1448,0
20230904,192500,4986854553,1448,1448,1448,1448,0
20230904,192400,4986854553,1448,1448,1448,1448,0
20230904,192300,4986854553,1448,1448,1448,1448,0
20230904,192200,4986854553,1448,1448,1448,1448,0
20230904,192100,4986854553,1448,1448,1448,1448,0
20230904,192000,4986854553,1448,1448,1448,1448,0
20230904,191900,4986854553,1448,1448,1448,1448,0
20230904,191800,4986854553,1448,1448,1448,1448,0
20230904,191700,4986854553,1448,1448,1448,1448,0
20230904,191600,4986854553,1448,1448,1448,1448,0
20230904,191500,4986854553,1448,1448,1448,1448,0
20230904,191400,4986854553,1448,1448,1448,1448,0
20230904,191300,4986854553,1448,1448,1448,1448,0
20230904,191200,4986854553,1448,1448,1448,1448,0
20230904,191100,4986854553,1448,1448,1448,1448,0
20230904,191000,4986854553,1448,1448,1448,1448,25138
20230904,190900,4986854553,1448,1448,1448,1448,0
20230904,190800,4986854553,1448,1448,1448,1448,0
20230904,190700,4986854553,1448,1448,1448,1448,0
20230904,190600,4986854553,1448,1448,1448,1448,0
20230904,190500,4986854553,1448,1448,1448,1448,0
20230904,190400,4986854553,1448,1448,1448,1448,0
20230904,190300,4986854553,1448,1448,1448,1448,0
20230904,190200,4986854553,1448,1448,1448,1448,0
20230904,190100,4986854553,1448,1448,1448,1448,0
20230904,190000,4986854553,1448,1448,1448,1448,0
20230904,185900,4986854553,1448,1448,1448,1448,0
20230904,185800,4986854553,1448,1448,1448,1448,0
20230904,185700,4986854553,1448,1448,1448,1448,0
20230904,185600,4986854553,1448,1448,1448,1448,0
20230904,185500,4986854553,1448,1448,1448,1448,0
20230904,185400,4986854553,1448,1448,1448,1448,0
20230904,185300,4986854553,1448,1448,1448,1448,0
20230904,185200,4986854553,1448,1448,1448,1448,0
20230904,185100,4986854553,1448,1448,1448,1448,0
20230904,185000,4986854553,1448,1448,1448,1448,0
20230904,184900,4986854553,1448,1448,1448,1448,0
20230904,184800,4986854553,1448,1448,1448,1448,0
20230904,184700,4986854553,1448,1448,1448,1448,0
20230904,184600,4986854553,1448,1448,1448,1448,0
20230904,184500,4986854553,1448,1448,1448,1448,0
20230904,184400,4986854553,1448,1448,1448,1448,0
20230904,184300,4986854553,1448,1448,1448,1448,0
20230904,184200,4986854553,1448,1448,1448,1448,0
20230904,184100,4986854553,1448,1448,1448,1448,0
20230904,184000,4986854553,1448,1448,1448,1448,25138
20230904,183900,4986854553,1448,1448,1448,1448,0
20230904,183800,4986854553,1448,1448,1448,1448,0
20230904,183700,4986854553,1448,1448,1448,1448,0
20230904,183600,4986854553,1448,1448,1448,1448,0
20230904,183500,4986854553,1448,1448,1448,1448,0
20230904,183400,4986854553,1448,1448,1448,1448,0
20230904,183300,4986854553,1448,1448,1448,1448,0
20230904,183200,4986854553,1448,1448,1448,1448,0
20230904,183100,4986854553,1448,1448,1448,1448,0
20230904,183000,4986854553,1448,1448,1448,1448,0
20230904,182900,4986854553,1448,1448,1448,1448,0
20230904,182800,4986854553,1448,1448,1448,1448,0
20230904,182700,4986854553,1448,1448,1448,1448,0
20230904,182600,4986854553,1448,1448,1448,1448,0
20230904,182500,4986854553,1448,1448,1448,1448,0
20230904,182400,4986854553,1448,1448,1448,1448,0
20230904,182300,4986854553,1448,1448,1448,1448,0
20230904,182200,4986854553,1448,1448,1448,1448,0
20230904,182100,4986854553,1448,1448,1448,1448,0
20230904,182000,4986854553,1448,1448,1448,1448,0
20230904,181900,4986854553,1448,1448,1448,1448,0
20230904,181800,4986854553,1448,1448,1448,1448,0
20230904,181700,4986854553,1448,1448,1448,1448,0
20230904,181600,4986854553,1448,1448,1448,1448,0
20230904,181500,4986854553,1448,1448,1448,1448,0
20230904,181400,4986854553,1448,1448,1448,1448,0
20230904,181300,4986854553,1448,1448,1448,1448,0
20230904,181200,4986854553,1448,1448,1448,1448,0
20230904,181100,4986854553,1448,1448,1448,1448,0
20230904,181000,4986854553,1448,1448,1448,1448,25138
20230904,180900,4986854553,1448,1448,1448,1448,0
20230904,180800,4986854553,1448,1448,1448,1448,0
20230904,180700,4986854553,1448,1448,1448,1448,0
20230904,180600,4986854553,1448,1448,1448,1448,0
20230904,180500,4986854553,1448,1448,1448,1448,0
20230904,180400,4986854553,1448,1448,1448,1448,0
20230904,180300,4986854553,1448,1448,1448,1448,0
20230904,180200,4986854553,1448,1448,1448,1448,0
20230904,180100,4986854553,1448,1448,1448,1448,0
20230904,180000,4986854553,1448,1448,1448,1448,0
20230904,175900,4986854553,1448,1448,1448,1448,0
20230904,175800,4986854553,1448,1448,1448,1448,0
20230904,175700,4986854553,1448,1448,1448,1448,0
20230904,175600,4986854553,1448,1448,1448,1448,0
20230904,175500,4986854553,1448,1448,1448,1448,0
20230904,175400,4986854553,1448,1448,1448,1448,0
20230904,175300,4986854553,1448,1448,1448,1448,0
20230904,175200,4986854553,1448,1448,1448,1448,0
20230904,175100,4986854553,1448,1448,1448,1448,0
20230904,175000,4986854553,1448,1448,1448,1448,0
20230904,174900,4986854553,1448,1448,1448,1448,0
20230904,174800,4986854553,1448,1448,1448,1448,0
20230904,174700,4986854553,1448,1448,1448,1448,0
20230904,174600,4986854553,1448,1448,1448,1448,0
20230904,174500,4986854553,1448,1448,1448,1448,0
20230904,174400,4986854553,1448,1448,1448,1448,0
20230904,174300,4986854553,1448,1448,1448,1448,0
20230904,174200,4986854553,1448,1448,1448,1448,0
20230904,174100,4986854553,1448,1448,1448,1448,0
20230904,174000,4986854553,1448,1448,1448,1448,25138
20230904,173900,4986854553,1448,1448,1448,1448,0
20230904,173800,4986854553,1448,1448,1448,1448,0
20230904,173700,4986854553,1448,1448,1448,1448,0
20230904,173600,4986854553,1448,1448,1448,1448,0
20230904,173500,4986854553,1448,1448,1448,1448,0
20230904,173400,4986854553,1448,1448,1448,1448,0
20230904,173300,4986854553,1448,1448,1448,1448,0
20230904,173200,4986854553,1448,1448,1448,1448,0
20230904,173100,4986854553,1448,1448,1448,1448,0
20230904,173000,4986854553,1448,1448,1448,1448,0
20230904,172900,4986854553,1448,1448,1448,1448,0
20230904,172800,4986854553,1448,1448,1448,1448,0
20230904,172700,4986854553,1448,1448,1448,1448,0
20230904,172600,4986854553,1448,1448,1448,1448,0
20230904,172500,4986854553,1448,1448,1448,1448,0
20230904,172400,4986854553,1448,1448,1448,1448,0
20230904,172300,4986854553,1448,1448,1448,1448,0
20230904,172200,4986854553,1448,1448,1448,1448,0
20230904,172100,4986854553,1448,1448,1448,1448,0
20230904,172000,4986854553,1448,1448,1448,1448,0
20230904,171900,4986854553,1448,1448,1448,1448,0
20230904,171800,4986854553,1448,1448,1448,1448,0
20230904,171700,4986854553,1448,1448,1448,1448,0
20230904,171600,4986854553,1448,1448,1448,1448,0
20230904,171500,4986854553,1448,1448,1448,1448,0
20230904,171400,4986854553,1448,1448,1448,1448,0
20230904,171300,4986854553,1448,1448,1448,1448,0
20230904,171200,4986854553,1448,1448,1448,1448,0
20230904,171100,4986854553,1448,1448,1448,1448,0
20230904,171000,4986854553,1448,1448,1448,1448,25138
20230904,170900,4986854553,1448,1448,1448,1448,0
20230904,170800,4986854553,1448,1448,1448,1448,0
20230904,170700,4986854553,1448,1448,1448,1448,0
20230904,170600,4986854553,1448,1448,1448,1448,0
20230904,170500,4986854553,1448,1448,1448,1448,0
20230904,170400,4986854553,1448,1448,1448,1448,0
20230904,170300,4986854553,1448,1448,1448,1448,0
20230904,170200,4986854553,1448,1448,1448,1448,0
20230904,170100,4986854553,1448,1448,1448,1448,0
20230904,170000,4986854553,1448,1448,1448,1448,0
20230904,165900,4986854553,1448,1448,1448,1448,0
20230904,165800,4986854553,1448,1448,1448,1448,0
20230904,165700,4986854553,1448,1448,1448,1448,0
20230904,165600,4986854553,1448,1448,1448,1448,0
20230904,165500,4986854553,1448,1448,1448,1448,0
20230904,165400,4986854553,1448,1448,1448,1448,0
20230904,165300,4986854553,1448,1448,1448,1448,0
20230904,165200,4986854553,1448,1448,1448,1448,0
20230904,165100,4986854553,1448,1448,1448,1448,0
20230904,165000,4986854553,1448,1448,1448,1448,0
20230904,164900,4986854553,1448,1448,1448,1448,0
20230904,164800,4986854553,1448,1448,1448,1448,0
20230904,164700,4986854553,1448,1448,1448,1448,0
20230904,164600,4986854553,1448,1448,1448,1448,0
20230904,164500,4986854553,1448,1448,1448,1448,0
20230904,164400,4986854553,1448,1448,1448,1448,0
20230904,164300,4986854553,1448,1448,1448,1448,0
20230904,164200,4986854553,1448,1448,1448,1448,0
20230904,164100,4986854553,1448,1448,1448,1448,0
20230904,164000,4986854553,1448,1448,1448,1448,25138
20230904,163900,4986854553,1448,1448,1448,1448,0
20230904,163800,4986854553,1448,1448,1448,1448,0
20230904,163700,4986854553,1448,1448,1448,1448,0
20230904,163600,4986854553,1448,1448,1448,1448,0
20230904,163500,4986854553,1448,1448,1448,1448,0
20230904,163400,4986854553,1448,1448,1448,1448,0
20230904,163300,4986854553,1448,1448,1448,1448,0
20230904,163200,4986854553,1448,1448,1448,1448,0
20230904,163100,4986854553,1448,1448,1448,1448,0
20230904,163000,4986854553,1448,1448,1448,1448,0
20230904,162900,4986854553,1448,1448,1448,1448,0
20230904,162800,4986854553,1448,1448,1448,1448,0
20230904,162700,4986854553,1448,1448,1448,1448,0
20230904,162600,4986854553,1448,1448,1448,1448,0
20230904,162500,4986854553,1448,1448,1448,1448,0
20230904,162400,4986854553,1448,1448,1448,1448,0
20230904,162300,4986854553,1448,1448,1448,1448,0
20230904,162200,4986854553,1448,1448,1448,1448,0
20230904,162100,4986854553,1448,1448,1448,1448,0
20230904,162000,4986854553,1448,1448,1448,1448,0
20230904,161900,4986854553,1448,1448,1448,1448,0
20230904,161800,4986854553,1448,1448,1448,1448,0
20230904,161700,4986854553,1448,1448,1448,1448,0
20230904,161600,4986854553,1448,1448,1448,1448,0
20230904,161500,4986854553,1448,1448,1448,1448,0
20230904,161400,4986854553,1448,1448,1448,1448,0
20230904,161300,4986854553,1448,1448,1448,1448,0
20230904,161200,4986854553,1448,1448,1448,1448,0
20230904,161100,4986854553,1448,1448,1448,1448,0
20230904,161000,4986854553,1448,1448,1448,1448,25138
20230904,160900,4986854553,1448,1448,1448,1448,0
20230904,160800,4986854553,1448,1448,1448,1448,0
20230904,160700,4986854553,1448,1448,1448,1448,0
20230904,160600,4986854553,1448,1448,1448,1448,0
20230904,160500,4986854553,1448,1448,1448,1448,0
20230904,160400,4986854553,1448,1448,1448,1448,0
20230904,160300,4986854553,1448,1448,1448,1448,0
20230904,160200,4986854553,1448,1448,1448,1448,0
20230904,160100,4986854553,1448,1448,1448,1448,0
20230904,160000,4986854553,1448,1448,1448,1448,0
20230904,155900,4986854553,1448,1448,1448,1448,0
20230904,155800,4986854553,1448,1448,1448,1448,0
20230904,155700,4986854553,1448,1448,1448,1448,0
20230904,155600,4986854553,1448,1448,1448,1448,0
20230904,155500,4986854553,1448,1448,1448,1448,0
20230904,155400,4986854553,1448,1448,1448,1448,0
20230904,155300,4986854553,1448,1448,1448,1448,0
20230904,155200,4986854553,1448,1448,1448,1448,0
20230904,155100,4986854553,1448,1448,1448,1448,0
20230904,155000,4986854553,1448,1448,1448,1448,0
20230904,154900,4986854553,1448,1448,1448,1448,0
20230904,154800,4986854553,1448,1448,1448,1448,0
20230904,154700,4986854553,1448,1448,1448,1448,0
20230904,154600,4986854553,1448,1448,1448,1448,0
20230904,154500,4986854553,1448,1448,1448,1448,0
20230904,154400,4986854553,1448,1448,1448,1448,0
20230904,154300,4986854553,1448,1448,1448,1448,0
20230904,154200,4986854553,1448,1448,1448,1448,0
20230904,154100,4986854553,1448,1448,1448,1448,0
20230904,154000,4986854553,1448,1448,1448,1448,25138
20230904,153900,4986854553,1448,1448,1448,1448,0
20230904,153800,4986854553,1448,1448,1448,1448,0
20230904,153700,4986854553,1448,1448,1448,1448,0
20230904,153600,4986854553,1448,1448,1448,1448,0
20230904,153500,4986854553,1448,1448,1448,1448,0
20230904,153400,4986854553,1448,1448,1448,1448,0
20230904,153300,4986854553,1448,1448,1448,1448,0
20230904,153200,4986854553,1448,1448,1448,1448,0
20230904,153100,4986854553,1448,1448,1448,1448,0
20230904,153000,4986854553,1448,1448,1448,1448,25138
20230904,152900,4950454729,1438,1438,1438,1438,0
20230904,152800,4950454729,1438,1438,1438,1438,0
20230904,152700,4950454729,1438,1438,1438,1438,0
20230904,152600,4950454729,1438,1438,1438,1438,0
20230904,152500,4950454729,1438,1438,1438,1438,0
20230904,152400,4950454729,1438,1438,1438,1438,0
20230904,152300,4950454729,1438,1438,1438,1438,0
20230904,152200,4950454729,1438,1438,1438,1438,0
20230904,152100,4950454729,1438,1438,1438,1438,0
20230904,152000,4950454729,1438,1438,1438,1438,0
20230904,151900,4950454729,1438,1441,1444,1438,5726
20230904,151800,4942208270,1441,1443,1443,1438,3695
20230904,151700,4936890085,1445,1444,1445,1442,3772
20230904,151600,4931444245,1445,1447,1447,1445,8875
20230904,151500,4918611294,1446,1445,1446,1444,3125
20230904,151400,4914093205,1443,1440,1443,1439,1110
20230904,151300,4912495385,1442,1439,1442,1438,286
20230904,151200,4912083051,1439,1439,1439,1439,892
20230904,151100,4910799463,1439,1439,1439,1439,2451
20230904,151000,4907272474,1439,1438,1440,1438,10424
20230904,150900,4892272221,1438,1439,1439,1435,5718
20230904,150800,4884055721,1439,1446,1446,1439,9943
20230904,150700,4869728852,1446,1443,1446,1442,1988
20230904,150600,4866860730,1443,1446,1446,1443,841
20230904,150500,4865647054,1447,1445,1447,1443,570
20230904,150400,4864823688,1447,1443,1447,1443,210
20230904,150300,4864520538,1442,1443,1443,1441,12145
20230904,150200,4847014456,1442,1447,1447,1441,23493
20230904,150100,4813125918,1447,1451,1452,1447,1317
20230904,150000,4811218091,1451,1445,1452,1445,1895
20230904,145900,4808477897,1446,1447,1452,1446,303
20230904,145800,4808039707,1447,1452,1452,1447,4643
20230904,145700,4801311011,1452,1447,1452,1447,281
20230904,145600,4800904379,1446,1451,1451,1446,29479
20230904,145500,4758172154,1451,1452,1452,1451,101
20230904,145400,4758025503,1455,1450,1455,1450,1285
20230904,145300,4756162221,1450,1451,1456,1450,2872
20230904,145200,4751993093,1451,1451,1454,1451,2199
20230904,145100,4748797844,1451,1456,1456,1451,2505
20230904,145000,4745150583,1456,1457,1457,1450,6125
20230904,144900,4736252962,1457,1453,1457,1452,8111
20230904,144800,4724468480,1453,1459,1460,1452,2602
20230904,144700,4720677187,1459,1459,1459,1459,1742
20230904,144600,4718135609,1459,1458,1459,1448,17317
20230904,144500,4692896602,1458,1452,1458,1452,11009
20230904,144400,4676888731,1452,1449,1452,1446,2609
20230904,144300,4673101198,1450,1447,1450,1445,5316
20230904,144200,4665405912,1450,1450,1451,1447,2149
20230904,144100,4662292200,1450,1442,1450,1442,1298
20230904,144000,4660412923,1445,1445,1445,1440,14848
20230904,143900,4639012863,1447,1446,1447,1442,1174
20230904,143800,4637315617,1442,1442,1443,1440,30565
20230904,143700,4593260223,1441,1446,1446,1441,16184
20230904,143600,4569918417,1446,1450,1450,1446,184
20230904,143500,4569652329,1450,1445,1450,1441,5493
20230904,143400,4561724793,1446,1447,1449,1445,3731
20230904,143300,4556332542,1445,1445,1449,1440,9012
20230904,143200,4543334483,1445,1448,1448,1445,28396
20230904,143100,4502288324,1449,1448,1453,1447,2909
20230904,143000,4498074026,1447,1452,1452,1447,7071
20230904,142900,4487833805,1452,1447,1452,1447,6089
20230904,142800,4479016791,1448,1452,1453,1448,22751
20230904,142700,4446044586,1459,1455,1459,1449,5625
20230904,142600,4437869019,1452,1450,1452,1448,10129
20230904,142500,4423198109,1452,1447,1456,1445,18109
20230904,142400,4396946057,1453,1451,1456,1446,47307
20230904,142300,4328414577,1451,1467,1468,1450,51984
20230904,142200,4252584670,1466,1463,1469,1462,19093
20230904,142100,4224618207,1462,1462,1468,1460,27056
20230904,142000,4185008333,1461,1471,1471,1460,81618
20230904,141900,4065466780,1471,1509,1514,1462,228735
20230904,141800,3726360590,1507,1524,1524,1487,331578
20230904,141700,3227155485,1524,1572,1583,1514,581582
20230904,141600,2320074553,1561,1561,1561,1561,0
20230904,141500,2320074553,1561,1533,1561,1523,220212
20230904,141400,1977309300,1533,1529,1533,1528,1352
20230904,141300,1975237839,1524,1524,1524,1524,105
20230904,141200,1975077819,1531,1532,1532,1531,25
20230904,141100,1975039524,1534,1534,1534,1534,0
20230904,141000,1975039524,1534,1534,1534,1534,2
20230904,140900,1975036456,1537,1536,1538,1521,555
20230904,140800,1974183935,1537,1520,1539,1520,4480
20230904,140700,1967313690,1520,1521,1521,1520,411
20230904,140600,1966688919,1520,1521,1521,1520,7442
20230904,140500,1955376750,1530,1520,1530,1520,4038
20230904,140400,1949234718,1520,1524,1524,1520,1019
20230904,140300,1947685818,1524,1525,1530,1524,551
20230904,140200,1946843283,1519,1523,1523,1519,5446
20230904,140100,1938565383,1524,1526,1526,1523,4493
20230904,140000,1931710647,1526,1527,1529,1526,488
20230904,135900,1930965835,1526,1526,1527,1526,35
20230904,135800,1930912418,1533,1533,1533,1533,0
20230904,135700,1930912418,1533,1533,1533,1533,27
20230904,135600,1930871027,1534,1534,1534,1533,296
20230904,135500,1930417143,1535,1528,1535,1527,6849
20230904,135400,1919949727,1519,1531,1531,1517,9999
20230904,135300,1904690100,1536,1536,1536,1536,2
20230904,135200,1904687028,1537,1530,1538,1529,6775
20230904,135100,1894325957,1539,1530,1539,1530,546
20230904,135000,1893486307,1530,1536,1536,1529,440
20230904,134900,1892813179,1536,1529,1536,1529,3833
20230904,134800,1886947275,1530,1534,1534,1529,6096
20230904,134700,1877615112,1536,1538,1538,1534,1789
20230904,134600,1874869028,1539,1546,1548,1539,4993
20230904,134500,1867172533,1547,1537,1547,1537,9256
20230904,134400,1852904518,1539,1537,1539,1536,1596
20230904,134300,1850448669,1536,1535,1536,1535,620
20230904,134200,1849496869,1535,1539,1539,1534,666
20230904,134100,1848474615,1533,1534,1539,1531,1318
20230904,134000,1846455366,1533,1535,1535,1531,3540
20230904,133900,1841029918,1533,1539,1539,1533,561
20230904,133800,1840168285,1539,1539,1540,1529,9058
20230904,133700,1826289012,1540,1544,1546,1539,13466
20230904,133600,1805516530,1544,1538,1550,1538,6437
20230904,133500,1795547718,1538,1539,1540,1531,9197
20230904,133400,1781403109,1539,1537,1540,1531,9425
20230904,133300,1766944366,1532,1559,1560,1523,46190
20230904,133200,1695887804,1558,1520,1559,1520,92144
20230904,133100,1553250065,1520,1528,1528,1520,381
20230904,133000,1552670865,1528,1520,1528,1520,5
20230904,132900,1552663257,1528,1528,1528,1528,1
20230904,132800,1552661729,1527,1527,1527,1527,0
20230904,132700,1552661729,1527,1527,1527,1527,0
20230904,132600,1552661729,1527,1528,1528,1527,4317
20230904,132500,1546069669,1528,1527,1528,1520,237
20230904,132400,1545708489,1521,1521,1521,1521,149
20230904,132300,1545481860,1520,1520,1521,1520,180
20230904,132200,1545208259,1521,1521,1525,1521,242
20230904,132100,1544840173,1525,1521,1525,1521,479
20230904,132000,1544111610,1520,1520,1520,1520,1
20230904,131900,1544110090,1520,1521,1521,1520,1428
20230904,131800,1541938552,1521,1521,1521,1521,95
20230904,131700,1541794057,1521,1520,1521,1518,576
20230904,131600,1540918652,1521,1521,1521,1521,2598
20230904,131500,1536967094,1521,1520,1521,1520,1428
20230904,131400,1534796031,1520,1517,1520,1517,133
20230904,131300,1534594246,1517,1517,1517,1517,0
20230904,131200,1534594246,1517,1517,1517,1517,122
20230904,131100,1534409172,1517,1521,1521,1517,3759
20230904,131000,1528694131,1521,1521,1521,1521,687
20230904,130900,1527649204,1520,1520,1520,1520,0
20230904,130800,1527649204,1520,1523,1523,1520,1979
20230904,130700,1524640762,1523,1523,1523,1523,0
20230904,130600,1524640762,1523,1529,1529,1523,50
20230904,130500,1524564329,1529,1529,1529,1529,294
20230904,130400,1524114803,1530,1529,1530,1529,784
20230904,130300,1522916066,1529,1529,1529,1521,718
20230904,130200,1521823497,1529,1529,1529,1529,0
20230904,130100,1521823497,1529,1529,1529,1516,536
20230904,130000,1521009284,1519,1520,1530,1518,4448
20230904,125900,1514249801,1520,1521,1521,1520,2839
20230904,125800,1509934209,1521,1521,1521,1521,433
20230904,125700,1509275616,1520,1523,1523,1520,6120
20230904,125600,1499967432,1522,1526,1526,1522,8770
20230904,125500,1486595665,1526,1536,1536,1526,14679
20230904,125400,1464134334,1535,1531,1543,1531,7186
20230904,125300,1453080400,1535,1528,1535,1528,13664
20230904,125200,1432164802,1528,1532,1532,1528,6366
20230904,125100,1422427266,1531,1531,1532,1531,1245
20230904,125000,1420520526,1531,1531,1532,1529,8577
20230904,124900,1407390816,1535,1545,1545,1535,19253
20230904,124800,1377769482,1543,1544,1546,1543,3101
20230904,124700,1372979347,1543,1545,1545,1541,6441
20230904,124600,1363040662,1547,1535,1547,1535,38099
20230904,124500,1304349978,1530,1530,1531,1530,7905
20230904,124400,1292255228,1535,1537,1537,1535,4858
20230904,124300,1284789202,1537,1536,1538,1536,1772
20230904,124200,1282065633,1536,1536,1537,1536,3805
20230904,124100,1276221144,1536,1530,1536,1530,3474
20230904,124000,1270891167,1530,1530,1530,1529,681
20230904,123900,1269849893,1530,1529,1530,1529,319
20230904,123800,1269361982,1529,1529,1529,1528,2302
20230904,123700,1265844524,1529,1528,1529,1528,192
20230904,123600,1265551108,1528,1528,1528,1528,5565
20230904,123500,1257047788,1529,1528,1529,1528,1406
20230904,123400,1254898605,1528,1528,1532,1528,2201
20230904,123300,1251534800,1529,1529,1529,1528,1504
20230904,123200,1249236337,1532,1531,1534,1531,6361
20230904,123100,1239491942,1532,1528,1532,1528,2357
20230904,123000,1235882765,1529,1529,1529,1529,2
20230904,122900,1235879707,1529,1528,1531,1528,6061
20230904,122800,1226603442,1528,1528,1528,1528,245
20230904,122700,1226229082,1528,1530,1530,1528,4196
20230904,122600,1219815461,1529,1529,1529,1529,305
20230904,122500,1219349116,1528,1532,1534,1528,6440
20230904,122400,1209472002,1527,1527,1527,1527,0
20230904,122300,1209472002,1527,1527,1527,1527,120
20230904,122200,1209288762,1527,1532,1532,1527,579
20230904,122100,1208403186,1534,1534,1534,1534,360
20230904,122000,1207850946,1534,1533,1534,1533,1750
20230904,121900,1205168096,1533,1534,1534,1533,107
20230904,121800,1205004011,1534,1535,1535,1534,2202
20230904,121700,1201624991,1535,1524,1535,1524,8973
20230904,121600,1187870753,1524,1523,1524,1523,98
20230904,121500,1187721419,1530,1530,1530,1530,1514
20230904,121400,1185404999,1530,1525,1533,1525,14619
20230904,121300,1163048283,1522,1524,1525,1522,422
20230904,121200,1162405645,1522,1522,1522,1522,61
20230904,121100,1162312803,1525,1526,1526,1525,1198
20230904,121000,1160485442,1526,1524,1526,1523,10957
20230904,120900,1143769880,1524,1517,1524,1514,4474
20230904,120800,1136975197,1515,1519,1519,1515,1450
20230904,120700,1134774437,1519,1519,1519,1519,281
20230904,120600,1134347598,1520,1520,1520,1520,5142
20230904,120500,1126531758,1520,1520,1520,1520,50
20230904,120400,1126455758,1520,1526,1526,1520,2285
20230904,120300,1122980291,1526,1526,1526,1526,6402
20230904,120200,1113210839,1527,1527,1527,1527,452
20230904,120100,1112520635,1529,1530,1530,1527,2198
20230904,120000,1109158985,1527,1530,1530,1527,3308
20230904,115900,1104104563,1530,1533,1533,1530,8807
20230904,115800,1090614823,1533,1525,1533,1525,7686
20230904,115700,1078859096,1525,1523,1525,1522,2014
20230904,115600,1075790234,1522,1517,1522,1517,1027
20230904,115500,1074227746,1514,1514,1522,1514,38
20230904,115400,1074170196,1514,1515,1520,1514,732
20230904,115300,1073058717,1515,1520,1520,1515,2457
20230904,115200,1069326362,1520,1520,1520,1515,3464
20230904,115100,1064065892,1520,1520,1520,1520,1232
20230904,115000,1062193252,1523,1520,1523,1520,2215
20230904,114900,1058824767,1522,1513,1522,1513,9272
20230904,114800,1044761583,1514,1507,1514,1507,506
20230904,114700,1043999034,1507,1507,1507,1507,1514
20230904,114600,1041717436,1508,1509,1509,1508,2810
20230904,114500,1037479311,1509,1514,1514,1508,4693
20230904,114400,1030400403,1517,1517,1517,1517,1
20230904,114300,1030398886,1517,1517,1517,1517,786
20230904,114200,1029206524,1508,1508,1508,1508,0
20230904,114100,1029206524,1508,1518,1518,1508,10559
20230904,114000,1013270214,1518,1520,1520,1515,2806
20230904,113900,1009012425,1520,1522,1522,1512,728
20230904,113800,1007906298,1522,1508,1522,1508,2345
20230904,113700,1004341451,1513,1505,1513,1505,10500
20230904,113600,988537351,1505,1511,1511,1505,3272
20230904,113500,983606058,1511,1512,1512,1508,2527
20230904,113400,979787950,1512,1515,1515,1512,4992
20230904,113300,972234725,1519,1522,1522,1515,6265
20230904,113200,962725921,1518,1526,1526,1518,23712
20230904,113100,926610405,1526,1530,1531,1523,8712
20230904,113000,913307838,1531,1534,1534,1529,5417
20230904,112900,905021327,1529,1530,1535,1527,7472
20230904,112800,893589221,1530,1537,1537,1529,9203
20230904,112700,879486180,1537,1535,1540,1529,5204
20230904,112600,871501547,1526,1533,1536,1521,6270
20230904,112500,861913937,1530,1531,1537,1519,6263
20230904,112400,852317027,1530,1529,1550,1528,55817
20230904,112300,766239444,1529,1514,1540,1513,14121
20230904,112200,744703259,1514,1522,1532,1494,49638
20230904,112100,669506403,1525,1538,1550,1520,54704
20230904,112000,585424119,1535,1499,1546,1492,43258
20230904,111900,519750272,1500,1506,1506,1499,2808
20230904,111800,515536808,1506,1503,1510,1503,12144
20230904,111700,497249062,1500,1499,1500,1497,4969
20230904,111600,489796703,1499,1498,1500,1494,1347
20230904,111500,487779044,1500,1504,1504,1500,4076
20230904,111400,481662862,1504,1502,1506,1496,7985
20230904,111300,469687333,1497,1501,1508,1497,25810
20230904,111200,430967827,1501,1514,1514,1500,16391
20230904,111100,406252549,1515,1519,1528,1510,8242
20230904,111000,393754526,1514,1544,1549,1507,47192
20230904,110900,321832917,1544,1483,1561,1483,90303
20230904,110800,184436745,1483,1465,1484,1465,10532
20230904,110700,168870248,1467,1467,1467,1467,0
20230904,110600,168870248,1467,1467,1467,1467,2
20230904,110500,168867314,1456,1456,1456,1456,0
20230904,110400,168867314,1456,1456,1456,1456,361
20230904,110300,168341698,1456,1456,1456,1456,1
20230904,110200,168340242,1456,1456,1456,1456,0
20230904,110100,168340242,1456,1456,1456,1456,0
20230904,110000,168340242,1456,1457,1457,1456,15
20230904,105900,168318398,1469,1469,1469,1469,0
20230904,105800,168318398,1469,1469,1469,1469,0
20230904,105700,168318398,1469,1469,1469,1469,0
20230904,105600,168318398,1469,1469,1469,1469,2
20230904,105500,168315460,1458,1459,1459,1458,274
20230904,105400,167915880,1466,1467,1467,1466,320
20230904,105300,167446759,1470,1470,1470,1470,1
20230904,105200,167445289,1470,1470,1470,1470,1
20230904,105100,167443819,1471,1470,1471,1470,210
20230904,105000,167134939,1471,1471,1471,1471,0
20230904,104900,167134939,1471,1469,1471,1466,225
20230904,104800,166804466,1472,1472,1472,1472,0
20230904,104700,166804466,1472,1472,1472,1472,0
20230904,104600,166804466,1472,1472,1472,1472,0
20230904,104500,166804466,1472,1470,1472,1470,386
20230904,104400,166236292,1470,1460,1470,1460,7458
20230904,104300,155325167,1463,1464,1464,1463,5024
20230904,104200,147972900,1464,1464,1464,1464,0
20230904,104100,147972900,1464,1467,1467,1464,800
20230904,104000,146800985,1468,1469,1469,1468,83
20230904,103900,146679126,1470,1470,1470,1470,0
20230904,103800,146679126,1470,1470,1470,1470,133
20230904,103700,146483616,1470,1470,1470,1470,300
20230904,103600,146042616,1470,1470,1470,1470,0
20230904,103500,146042616,1470,1470,1470,1470,97
20230904,103400,145900026,1470,1470,1470,1470,0
20230904,103300,145900026,1470,1469,1470,1469,21
20230904,103200,145869176,1469,1470,1470,1469,61
20230904,103100,145779547,1469,1470,1470,1469,266
20230904,103000,145388746,1474,1474,1474,1474,1
20230904,102900,145387272,1469,1469,1469,1469,20
20230904,102800,145357892,1469,1469,1469,1469,1262
20230904,102700,143504014,1470,1474,1474,1470,1038
20230904,102600,141978150,1474,1473,1474,1473,304
20230904,102500,141530356,1469,1469,1469,1469,1000
20230904,102400,140061356,1468,1468,1468,1468,20
20230904,102300,140031996,1468,1473,1473,1468,115
20230904,102200,139863067,1473,1469,1473,1469,38
20230904,102100,139807241,1473,1474,1474,1473,331
20230904,102000,139319348,1474,1474,1475,1474,542
20230904,101900,138520439,1474,1475,1475,1474,430
20230904,101800,137886200,1475,1473,1476,1471,1535
20230904,101700,135621430,1473,1471,1475,1471,2296
20230904,101600,132237100,1473,1449,1473,1449,9626
20230904,101500,118164679,1449,1449,1449,1449,351
20230904,101400,117656080,1449,1449,1449,1449,260
20230904,101300,117279340,1449,1452,1452,1449,1141
20230904,101200,115623028,1450,1450,1450,1450,0
20230904,101100,115623028,1450,1450,1450,1450,0
20230904,101000,115623028,1450,1450,1450,1450,0
20230904,100900,115623028,1450,1450,1450,1450,5
20230904,100800,115615778,1451,1451,1451,1451,500
20230904,100700,114890278,1451,1451,1451,1451,0
20230904,100600,114890278,1451,1451,1451,1451,0
20230904,100500,114890278,1451,1451,1451,1451,80
20230904,100400,114774198,1451,1452,1452,1451,244
20230904,100300,114420151,1453,1453,1453,1453,0
20230904,100200,114420151,1453,1453,1453,1453,309
20230904,100100,113971174,1452,1452,1452,1452,0
20230904,100000,113971174,1452,1452,1452,1452,0
20230904,095900,113971174,1452,1452,1452,1452,0
20230904,095800,113971174,1452,1452,1452,1452,13
20230904,095700,113952298,1449,1452,1452,1449,2300
20230904,095600,110618504,1452,1455,1458,1452,1168
20230904,095500,108916925,1451,1451,1451,1451,0
20230904,095400,108916925,1451,1451,1451,1451,0
20230904,095300,108916925,1451,1451,1451,1451,0
20230904,095200,108916925,1451,1454,1454,1451,2399
20230904,095100,105434339,1455,1455,1455,1455,420
20230904,095000,104823239,1455,1455,1455,1455,26
20230904,094900,104785409,1457,1457,1457,1457,0
20230904,094800,104785409,1457,1458,1458,1457,966
20230904,094700,103377865,1458,1457,1458,1457,150
20230904,094600,103159285,1456,1452,1456,1452,401
20230904,094500,102575633,1455,1453,1455,1453,320
20230904,094400,102110233,1453,1453,1453,1453,0
20230904,094300,102110233,1453,1453,1453,1453,200
20230904,094200,101819633,1455,1453,1455,1453,801
20230904,094100,100654908,1453,1453,1453,1453,2987
20230904,094000,96314797,1453,1453,1453,1453,12
20230904,093900,96297361,1453,1453,1453,1453,4
20230904,093800,96291549,1453,1453,1453,1453,0
20230904,093700,96291549,1453,1453,1453,1453,0
20230904,093600,96291549,1453,1453,1453,1453,750
20230904,093500,95201799,1453,1453,1453,1453,0
20230904,093400,95201799,1453,1453,1453,1453,0
20230904,093300,95201799,1453,1453,1453,1453,12
20230904,093200,95184363,1444,1452,1452,1444,14734
20230904,093100,73889719,1452,1452,1452,1452,184
20230904,093000,73622551,1452,1451,1452,1451,818
20230904,092900,72434924,1452,1452,1452,1452,201
20230904,092800,72143072,1453,1445,1453,1445,4724
20230904,092700,65297177,1443,1443,1443,1443,7711
20230904,092600,54170204,1443,1443,1443,1443,840
20230904,092500,52958084,1443,1443,1443,1443,20
20230904,092400,52929224,1443,1441,1443,1441,747
20230904,092300,51851358,1431,1444,1444,1431,11370
20230904,092200,35528836,1445,1445,1445,1445,100
20230904,092100,35384336,1445,1445,1445,1445,0
20230904,092000,35384336,1445,1445,1445,1445,230
20230904,091900,35051986,1444,1431,1444,1431,174
20230904,091800,34800758,1430,1437,1437,1430,1800
20230904,091700,32215922,1437,1437,1437,1437,1662
20230904,091600,29827628,1438,1445,1445,1438,972
20230904,091500,28424054,1438,1445,1445,1438,910
20230904,091400,27114704,1438,1438,1438,1438,600
20230904,091300,26251904,1438,1439,1439,1438,1251
20230904,091200,24452653,1439,1439,1439,1439,800
20230904,091100,23301453,1439,1445,1445,1439,2211
20230904,091000,20114176,1445,1445,1445,1445,552
20230904,090900,19316536,1445,1445,1445,1445,1296
20230904,090800,17443816,1445,1440,1445,1440,14
20230904,090700,17423651,1447,1441,1447,1441,100
20230904,090600,17279281,1440,1438,1440,1438,1041
20230904,090500,15780281,1437,1431,1437,1430,5886
20230904,090400,7362393,1429,1429,1429,1429,20
20230904,090300,7333813,1427,1427,1427,1427,1
20230904,090200,7332386,1427,1427,1427,1427,0
20230904,090100,7332386,1427,1425,1427,1425,346
20230904,090000,6838780,1423,1420,1423,1420,4816