KissMeData/328380/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204300,618842342,1427,1427,1427,1427,8844
20230906,204200,618842342,1427,1427,1427,1427,0
20230906,204100,618842342,1427,1427,1427,1427,0
20230906,204000,618842342,1427,1427,1427,1427,0
20230906,203900,618842342,1427,1427,1427,1427,0
20230906,203800,618842342,1427,1427,1427,1427,0
20230906,203700,618842342,1427,1427,1427,1427,0
20230906,203600,618842342,1427,1427,1427,1427,0
20230906,203500,618842342,1427,1427,1427,1427,0
20230906,203400,618842342,1427,1427,1427,1427,0
20230906,203300,618842342,1427,1427,1427,1427,0
20230906,203200,618842342,1427,1427,1427,1427,0
20230906,203100,618842342,1427,1427,1427,1427,0
20230906,203000,618842342,1427,1427,1427,1427,0
20230906,202900,618842342,1427,1427,1427,1427,0
20230906,202800,618842342,1427,1427,1427,1427,0
20230906,202700,618842342,1427,1427,1427,1427,0
20230906,202600,618842342,1427,1427,1427,1427,0
20230906,202500,618842342,1427,1427,1427,1427,0
20230906,202400,618842342,1427,1427,1427,1427,0
20230906,202300,618842342,1427,1427,1427,1427,0
20230906,202200,618842342,1427,1427,1427,1427,0
20230906,202100,618842342,1427,1427,1427,1427,0
20230906,202000,618842342,1427,1427,1427,1427,0
20230906,201900,618842342,1427,1427,1427,1427,0
20230906,201800,618842342,1427,1427,1427,1427,0
20230906,201700,618842342,1427,1427,1427,1427,0
20230906,201600,618842342,1427,1427,1427,1427,0
20230906,201500,618842342,1427,1427,1427,1427,0
20230906,201400,618842342,1427,1427,1427,1427,0
20230906,201300,618842342,1427,1427,1427,1427,8844
20230906,201200,618842342,1427,1427,1427,1427,0
20230906,201100,618842342,1427,1427,1427,1427,0
20230906,201000,618842342,1427,1427,1427,1427,0
20230906,200900,618842342,1427,1427,1427,1427,0
20230906,200800,618842342,1427,1427,1427,1427,0
20230906,200700,618842342,1427,1427,1427,1427,0
20230906,200600,618842342,1427,1427,1427,1427,0
20230906,200500,618842342,1427,1427,1427,1427,0
20230906,200400,618842342,1427,1427,1427,1427,0
20230906,200300,618842342,1427,1427,1427,1427,0
20230906,200200,618842342,1427,1427,1427,1427,0
20230906,200100,618842342,1427,1427,1427,1427,0
20230906,200000,618842342,1427,1427,1427,1427,0
20230906,195900,618842342,1427,1427,1427,1427,0
20230906,195800,618842342,1427,1427,1427,1427,0
20230906,195700,618842342,1427,1427,1427,1427,0
20230906,195600,618842342,1427,1427,1427,1427,0
20230906,195500,618842342,1427,1427,1427,1427,0
20230906,195400,618842342,1427,1427,1427,1427,0
20230906,195300,618842342,1427,1427,1427,1427,0
20230906,195200,618842342,1427,1427,1427,1427,0
20230906,195100,618842342,1427,1427,1427,1427,0
20230906,195000,618842342,1427,1427,1427,1427,0
20230906,194900,618842342,1427,1427,1427,1427,0
20230906,194800,618842342,1427,1427,1427,1427,0
20230906,194700,618842342,1427,1427,1427,1427,0
20230906,194600,618842342,1427,1427,1427,1427,0
20230906,194500,618842342,1427,1427,1427,1427,0
20230906,194400,618842342,1427,1427,1427,1427,0
20230906,194300,618842342,1427,1427,1427,1427,8844
20230906,194200,618842342,1427,1427,1427,1427,0
20230906,194100,618842342,1427,1427,1427,1427,0
20230906,194000,618842342,1427,1427,1427,1427,0
20230906,193900,618842342,1427,1427,1427,1427,0
20230906,193800,618842342,1427,1427,1427,1427,0
20230906,193700,618842342,1427,1427,1427,1427,0
20230906,193600,618842342,1427,1427,1427,1427,0
20230906,193500,618842342,1427,1427,1427,1427,0
20230906,193400,618842342,1427,1427,1427,1427,0
20230906,193300,618842342,1427,1427,1427,1427,0
20230906,193200,618842342,1427,1427,1427,1427,0
20230906,193100,618842342,1427,1427,1427,1427,0
20230906,193000,618842342,1427,1427,1427,1427,0
20230906,192900,618842342,1427,1427,1427,1427,0
20230906,192800,618842342,1427,1427,1427,1427,0
20230906,192700,618842342,1427,1427,1427,1427,0
20230906,192600,618842342,1427,1427,1427,1427,0
20230906,192500,618842342,1427,1427,1427,1427,0
20230906,192400,618842342,1427,1427,1427,1427,0
20230906,192300,618842342,1427,1427,1427,1427,0
20230906,192200,618842342,1427,1427,1427,1427,0
20230906,192100,618842342,1427,1427,1427,1427,0
20230906,192000,618842342,1427,1427,1427,1427,0
20230906,191900,618842342,1427,1427,1427,1427,0
20230906,191800,618842342,1427,1427,1427,1427,0
20230906,191700,618842342,1427,1427,1427,1427,0
20230906,191600,618842342,1427,1427,1427,1427,0
20230906,191500,618842342,1427,1427,1427,1427,0
20230906,191400,618842342,1427,1427,1427,1427,0
20230906,191300,618842342,1427,1427,1427,1427,8844
20230906,191200,618842342,1427,1427,1427,1427,0
20230906,191100,618842342,1427,1427,1427,1427,0
20230906,191000,618842342,1427,1427,1427,1427,0
20230906,190900,618842342,1427,1427,1427,1427,0
20230906,190800,618842342,1427,1427,1427,1427,0
20230906,190700,618842342,1427,1427,1427,1427,0
20230906,190600,618842342,1427,1427,1427,1427,0
20230906,190500,618842342,1427,1427,1427,1427,0
20230906,190400,618842342,1427,1427,1427,1427,0
20230906,190300,618842342,1427,1427,1427,1427,0
20230906,190200,618842342,1427,1427,1427,1427,0
20230906,190100,618842342,1427,1427,1427,1427,0
20230906,190000,618842342,1427,1427,1427,1427,0
20230906,185900,618842342,1427,1427,1427,1427,0
20230906,185800,618842342,1427,1427,1427,1427,0
20230906,185700,618842342,1427,1427,1427,1427,0
20230906,185600,618842342,1427,1427,1427,1427,0
20230906,185500,618842342,1427,1427,1427,1427,0
20230906,185400,618842342,1427,1427,1427,1427,0
20230906,185300,618842342,1427,1427,1427,1427,0
20230906,185200,618842342,1427,1427,1427,1427,0
20230906,185100,618842342,1427,1427,1427,1427,0
20230906,185000,618842342,1427,1427,1427,1427,0
20230906,184900,618842342,1427,1427,1427,1427,0
20230906,184800,618842342,1427,1427,1427,1427,0
20230906,184700,618842342,1427,1427,1427,1427,0
20230906,184600,618842342,1427,1427,1427,1427,0
20230906,184500,618842342,1427,1427,1427,1427,0
20230906,184400,618842342,1427,1427,1427,1427,0
20230906,184300,618842342,1427,1427,1427,1427,8844
20230906,184200,618842342,1427,1427,1427,1427,0
20230906,184100,618842342,1427,1427,1427,1427,0
20230906,184000,618842342,1427,1427,1427,1427,0
20230906,183900,618842342,1427,1427,1427,1427,0
20230906,183800,618842342,1427,1427,1427,1427,0
20230906,183700,618842342,1427,1427,1427,1427,0
20230906,183600,618842342,1427,1427,1427,1427,0
20230906,183500,618842342,1427,1427,1427,1427,0
20230906,183400,618842342,1427,1427,1427,1427,0
20230906,183300,618842342,1427,1427,1427,1427,0
20230906,183200,618842342,1427,1427,1427,1427,0
20230906,183100,618842342,1427,1427,1427,1427,0
20230906,183000,618842342,1427,1427,1427,1427,0
20230906,182900,618842342,1427,1427,1427,1427,0
20230906,182800,618842342,1427,1427,1427,1427,0
20230906,182700,618842342,1427,1427,1427,1427,0
20230906,182600,618842342,1427,1427,1427,1427,0
20230906,182500,618842342,1427,1427,1427,1427,0
20230906,182400,618842342,1427,1427,1427,1427,0
20230906,182300,618842342,1427,1427,1427,1427,0
20230906,182200,618842342,1427,1427,1427,1427,0
20230906,182100,618842342,1427,1427,1427,1427,0
20230906,182000,618842342,1427,1427,1427,1427,0
20230906,181900,618842342,1427,1427,1427,1427,0
20230906,181800,618842342,1427,1427,1427,1427,0
20230906,181700,618842342,1427,1427,1427,1427,0
20230906,181600,618842342,1427,1427,1427,1427,0
20230906,181500,618842342,1427,1427,1427,1427,0
20230906,181400,618842342,1427,1427,1427,1427,0
20230906,181300,618842342,1427,1427,1427,1427,8844
20230906,181200,618842342,1427,1427,1427,1427,0
20230906,181100,618842342,1427,1427,1427,1427,0
20230906,181000,618842342,1427,1427,1427,1427,0
20230906,180900,618842342,1427,1427,1427,1427,0
20230906,180800,618842342,1427,1427,1427,1427,0
20230906,180700,618842342,1427,1427,1427,1427,0
20230906,180600,618842342,1427,1427,1427,1427,0
20230906,180500,618842342,1427,1427,1427,1427,0
20230906,180400,618842342,1427,1427,1427,1427,0
20230906,180300,618842342,1427,1427,1427,1427,0
20230906,180200,618842342,1427,1427,1427,1427,0
20230906,180100,618842342,1427,1427,1427,1427,0
20230906,180000,618842342,1427,1427,1427,1427,0
20230906,175900,618842342,1427,1427,1427,1427,0
20230906,175800,618842342,1427,1427,1427,1427,0
20230906,175700,618842342,1427,1427,1427,1427,0
20230906,175600,618842342,1427,1427,1427,1427,0
20230906,175500,618842342,1427,1427,1427,1427,0
20230906,175400,618842342,1427,1427,1427,1427,0
20230906,175300,618842342,1427,1427,1427,1427,0
20230906,175200,618842342,1427,1427,1427,1427,0
20230906,175100,618842342,1427,1427,1427,1427,0
20230906,175000,618842342,1427,1427,1427,1427,0
20230906,174900,618842342,1427,1427,1427,1427,0
20230906,174800,618842342,1427,1427,1427,1427,0
20230906,174700,618842342,1427,1427,1427,1427,0
20230906,174600,618842342,1427,1427,1427,1427,0
20230906,174500,618842342,1427,1427,1427,1427,0
20230906,174400,618842342,1427,1427,1427,1427,0
20230906,174300,618842342,1427,1427,1427,1427,8844
20230906,174200,618842342,1427,1427,1427,1427,0
20230906,174100,618842342,1427,1427,1427,1427,0
20230906,174000,618842342,1427,1427,1427,1427,0
20230906,173900,618842342,1427,1427,1427,1427,0
20230906,173800,618842342,1427,1427,1427,1427,0
20230906,173700,618842342,1427,1427,1427,1427,0
20230906,173600,618842342,1427,1427,1427,1427,0
20230906,173500,618842342,1427,1427,1427,1427,0
20230906,173400,618842342,1427,1427,1427,1427,0
20230906,173300,618842342,1427,1427,1427,1427,0
20230906,173200,618842342,1427,1427,1427,1427,0
20230906,173100,618842342,1427,1427,1427,1427,0
20230906,173000,618842342,1427,1427,1427,1427,0
20230906,172900,618842342,1427,1427,1427,1427,0
20230906,172800,618842342,1427,1427,1427,1427,0
20230906,172700,618842342,1427,1427,1427,1427,0
20230906,172600,618842342,1427,1427,1427,1427,0
20230906,172500,618842342,1427,1427,1427,1427,0
20230906,172400,618842342,1427,1427,1427,1427,0
20230906,172300,618842342,1427,1427,1427,1427,0
20230906,172200,618842342,1427,1427,1427,1427,0
20230906,172100,618842342,1427,1427,1427,1427,0
20230906,172000,618842342,1427,1427,1427,1427,0
20230906,171900,618842342,1427,1427,1427,1427,0
20230906,171800,618842342,1427,1427,1427,1427,0
20230906,171700,618842342,1427,1427,1427,1427,0
20230906,171600,618842342,1427,1427,1427,1427,0
20230906,171500,618842342,1427,1427,1427,1427,0
20230906,171400,618842342,1427,1427,1427,1427,0
20230906,171300,618842342,1427,1427,1427,1427,8844
20230906,171200,618842342,1427,1427,1427,1427,0
20230906,171100,618842342,1427,1427,1427,1427,0
20230906,171000,618842342,1427,1427,1427,1427,0
20230906,170900,618842342,1427,1427,1427,1427,0
20230906,170800,618842342,1427,1427,1427,1427,0
20230906,170700,618842342,1427,1427,1427,1427,0
20230906,170600,618842342,1427,1427,1427,1427,0
20230906,170500,618842342,1427,1427,1427,1427,0
20230906,170400,618842342,1427,1427,1427,1427,0
20230906,170300,618842342,1427,1427,1427,1427,0
20230906,170200,618842342,1427,1427,1427,1427,0
20230906,170100,618842342,1427,1427,1427,1427,0
20230906,170000,618842342,1427,1427,1427,1427,0
20230906,165900,618842342,1427,1427,1427,1427,0
20230906,165800,618842342,1427,1427,1427,1427,0
20230906,165700,618842342,1427,1427,1427,1427,0
20230906,165600,618842342,1427,1427,1427,1427,0
20230906,165500,618842342,1427,1427,1427,1427,0
20230906,165400,618842342,1427,1427,1427,1427,0
20230906,165300,618842342,1427,1427,1427,1427,0
20230906,165200,618842342,1427,1427,1427,1427,0
20230906,165100,618842342,1427,1427,1427,1427,0
20230906,165000,618842342,1427,1427,1427,1427,0
20230906,164900,618842342,1427,1427,1427,1427,0
20230906,164800,618842342,1427,1427,1427,1427,0
20230906,164700,618842342,1427,1427,1427,1427,0
20230906,164600,618842342,1427,1427,1427,1427,0
20230906,164500,618842342,1427,1427,1427,1427,0
20230906,164400,618842342,1427,1427,1427,1427,0
20230906,164300,618842342,1427,1427,1427,1427,8844
20230906,164200,618842342,1427,1427,1427,1427,0
20230906,164100,618842342,1427,1427,1427,1427,0
20230906,164000,618842342,1427,1427,1427,1427,0
20230906,163900,618842342,1427,1427,1427,1427,0
20230906,163800,618842342,1427,1427,1427,1427,0
20230906,163700,618842342,1427,1427,1427,1427,0
20230906,163600,618842342,1427,1427,1427,1427,0
20230906,163500,618842342,1427,1427,1427,1427,0
20230906,163400,618842342,1427,1427,1427,1427,0
20230906,163300,618842342,1427,1427,1427,1427,0
20230906,163200,618842342,1427,1427,1427,1427,0
20230906,163100,618842342,1427,1427,1427,1427,0
20230906,163000,618842342,1427,1427,1427,1427,0
20230906,162900,618842342,1427,1427,1427,1427,0
20230906,162800,618842342,1427,1427,1427,1427,0
20230906,162700,618842342,1427,1427,1427,1427,0
20230906,162600,618842342,1427,1427,1427,1427,0
20230906,162500,618842342,1427,1427,1427,1427,0
20230906,162400,618842342,1427,1427,1427,1427,0
20230906,162300,618842342,1427,1427,1427,1427,0
20230906,162200,618842342,1427,1427,1427,1427,0
20230906,162100,618842342,1427,1427,1427,1427,0
20230906,162000,618842342,1427,1427,1427,1427,0
20230906,161900,618842342,1427,1427,1427,1427,0
20230906,161800,618842342,1427,1427,1427,1427,0
20230906,161700,618842342,1427,1427,1427,1427,0
20230906,161600,618842342,1427,1427,1427,1427,0
20230906,161500,618842342,1427,1427,1427,1427,0
20230906,161400,618842342,1427,1427,1427,1427,0
20230906,161300,618842342,1427,1427,1427,1427,8844
20230906,161200,618842342,1427,1427,1427,1427,0
20230906,161100,618842342,1427,1427,1427,1427,0
20230906,161000,618842342,1427,1427,1427,1427,0
20230906,160900,618842342,1427,1427,1427,1427,0
20230906,160800,618842342,1427,1427,1427,1427,0
20230906,160700,618842342,1427,1427,1427,1427,0
20230906,160600,618842342,1427,1427,1427,1427,0
20230906,160500,618842342,1427,1427,1427,1427,0
20230906,160400,618842342,1427,1427,1427,1427,0
20230906,160300,618842342,1427,1427,1427,1427,0
20230906,160200,618842342,1427,1427,1427,1427,0
20230906,160100,618842342,1427,1427,1427,1427,0
20230906,160000,618842342,1427,1427,1427,1427,0
20230906,155900,618842342,1427,1427,1427,1427,0
20230906,155800,618842342,1427,1427,1427,1427,0
20230906,155700,618842342,1427,1427,1427,1427,0
20230906,155600,618842342,1427,1427,1427,1427,0
20230906,155500,618842342,1427,1427,1427,1427,0
20230906,155400,618842342,1427,1427,1427,1427,0
20230906,155300,618842342,1427,1427,1427,1427,0
20230906,155200,618842342,1427,1427,1427,1427,0
20230906,155100,618842342,1427,1427,1427,1427,0
20230906,155000,618842342,1427,1427,1427,1427,0
20230906,154900,618842342,1427,1427,1427,1427,0
20230906,154800,618842342,1427,1427,1427,1427,0
20230906,154700,618842342,1427,1427,1427,1427,0
20230906,154600,618842342,1427,1427,1427,1427,0
20230906,154500,618842342,1427,1427,1427,1427,0
20230906,154400,618842342,1427,1427,1427,1427,0
20230906,154300,618842342,1427,1427,1427,1427,8844
20230906,154200,618842342,1427,1427,1427,1427,0
20230906,154100,618842342,1427,1427,1427,1427,0
20230906,154000,618842342,1427,1427,1427,1427,0
20230906,153900,618842342,1427,1427,1427,1427,0
20230906,153800,618842342,1427,1427,1427,1427,0
20230906,153700,618842342,1427,1427,1427,1427,0
20230906,153600,618842342,1427,1427,1427,1427,0
20230906,153500,618842342,1427,1427,1427,1427,0
20230906,153400,618842342,1427,1427,1427,1427,0
20230906,153300,618842342,1427,1427,1427,1427,0
20230906,153200,618842342,1427,1427,1427,1427,0
20230906,153100,618842342,1427,1427,1427,1427,0
20230906,153000,618842342,1427,1427,1427,1427,8844
20230906,152900,606221954,1425,1425,1425,1425,0
20230906,152800,606221954,1425,1425,1425,1425,0
20230906,152700,606221954,1425,1425,1425,1425,0
20230906,152600,606221954,1425,1425,1425,1425,0
20230906,152500,606221954,1425,1425,1425,1425,0
20230906,152400,606221954,1425,1425,1425,1425,0
20230906,152300,606221954,1425,1425,1425,1425,0
20230906,152200,606221954,1425,1425,1425,1425,0
20230906,152100,606221954,1425,1425,1425,1425,0
20230906,152000,606221954,1425,1425,1425,1425,0
20230906,151900,606221954,1425,1419,1425,1418,3874
20230906,151800,600728375,1426,1426,1426,1426,2
20230906,151700,600725523,1418,1426,1426,1418,1573
20230906,151600,598492574,1418,1426,1426,1418,6973
20230906,151500,588600769,1421,1423,1423,1421,1411
20230906,151400,586595106,1422,1423,1423,1422,698
20230906,151300,585602130,1423,1426,1426,1423,1228
20230906,151200,583854279,1426,1426,1426,1426,408
20230906,151100,583272471,1426,1424,1426,1424,202
20230906,151000,582984421,1426,1436,1436,1426,108
20230906,150900,582829403,1419,1419,1419,1418,46615
20230906,150800,516683118,1418,1419,1419,1418,2860
20230906,150700,512626311,1419,1419,1419,1418,5860
20230906,150600,504314971,1419,1420,1420,1419,11499
20230906,150500,487997832,1420,1425,1425,1420,16360
20230906,150400,464762993,1425,1437,1438,1425,18890
20230906,150300,437791934,1433,1433,1433,1433,40
20230906,150200,437734614,1433,1433,1433,1433,170
20230906,150100,437491004,1439,1438,1439,1438,3
20230906,150000,437486688,1439,1437,1439,1432,727
20230906,145900,436443448,1437,1435,1437,1435,139
20230906,145800,436243707,1440,1440,1440,1440,6
20230906,145700,436235067,1435,1435,1435,1435,25
20230906,145600,436199192,1435,1439,1441,1435,922
20230906,145500,434872671,1440,1437,1440,1437,102
20230906,145400,434725838,1437,1437,1437,1437,115
20230906,145300,434560583,1436,1436,1437,1435,414
20230906,145200,433966006,1436,1436,1437,1436,424
20230906,145100,433356951,1436,1435,1437,1435,3962
20230906,145000,427671031,1435,1437,1437,1435,2293
20230906,144900,424377739,1437,1439,1440,1436,4625
20230906,144800,417729821,1439,1439,1439,1439,17
20230906,144700,417705358,1439,1440,1440,1439,211
20230906,144600,417401525,1440,1443,1443,1440,267
20230906,144500,417016786,1441,1441,1441,1441,26
20230906,144400,416979320,1441,1442,1442,1441,729
20230906,144300,415928434,1445,1445,1445,1445,0
20230906,144200,415928434,1445,1445,1445,1445,0
20230906,144100,415928434,1445,1445,1445,1445,3
20230906,144000,415924099,1442,1442,1442,1442,14
20230906,143900,415903911,1442,1442,1442,1442,3
20230906,143800,415899585,1445,1445,1445,1445,100
20230906,143700,415755085,1445,1445,1445,1445,3
20230906,143600,415750750,1442,1442,1442,1442,700
20230906,143500,414741350,1445,1445,1445,1445,2
20230906,143400,414738460,1441,1441,1441,1441,0
20230906,143300,414738460,1441,1441,1441,1441,0
20230906,143200,414738460,1441,1441,1441,1441,150
20230906,143100,414522310,1442,1442,1442,1442,1
20230906,143000,414520868,1441,1442,1442,1441,1780
20230906,142900,411955842,1443,1443,1443,1443,342
20230906,142800,411462336,1443,1443,1443,1443,300
20230906,142700,411029436,1444,1443,1445,1443,1397
20230906,142600,409011777,1443,1445,1445,1443,4
20230906,142500,409006002,1444,1444,1444,1444,540
20230906,142400,408226242,1444,1444,1444,1444,0
20230906,142300,408226242,1444,1445,1445,1444,10500
20230906,142200,393063846,1445,1445,1445,1445,0
20230906,142100,393063846,1445,1445,1445,1445,11
20230906,142000,393047951,1446,1446,1446,1446,0
20230906,141900,393047951,1446,1446,1446,1446,0
20230906,141800,393047951,1446,1445,1446,1445,1185
20230906,141700,391334442,1445,1445,1445,1445,1749
20230906,141600,388807137,1446,1447,1448,1446,1251
20230906,141500,386997135,1448,1448,1448,1448,0
20230906,141400,386997135,1448,1448,1448,1448,400
20230906,141300,386417935,1449,1449,1449,1449,53
20230906,141200,386341138,1449,1449,1449,1449,318
20230906,141100,385880356,1449,1449,1449,1449,5
20230906,141000,385873111,1449,1450,1450,1449,134
20230906,140900,385678820,1450,1450,1450,1450,7
20230906,140800,385668670,1450,1450,1450,1450,0
20230906,140700,385668670,1450,1450,1450,1450,210
20230906,140600,385364170,1450,1450,1450,1450,0
20230906,140500,385364170,1450,1450,1450,1450,142
20230906,140400,385158270,1450,1450,1450,1450,0
20230906,140300,385158270,1450,1449,1450,1449,115
20230906,140200,384991620,1449,1449,1449,1449,0
20230906,140100,384991620,1449,1446,1450,1446,1016
20230906,140000,383519599,1445,1445,1445,1445,0
20230906,135900,383519599,1445,1445,1445,1445,1
20230906,135800,383518154,1444,1444,1444,1444,0
20230906,135700,383518154,1444,1444,1444,1444,138
20230906,135600,383318882,1444,1444,1444,1444,0
20230906,135500,383318882,1444,1444,1444,1444,200
20230906,135400,383030082,1447,1447,1447,1447,0
20230906,135300,383030082,1447,1447,1447,1447,279
20230906,135200,382626369,1444,1444,1444,1444,1
20230906,135100,382624925,1444,1444,1444,1444,0
20230906,135000,382624925,1444,1444,1444,1444,0
20230906,134900,382624925,1444,1444,1444,1444,0
20230906,134800,382624925,1444,1444,1444,1444,0
20230906,134700,382624925,1444,1444,1444,1444,0
20230906,134600,382624925,1444,1444,1444,1444,0
20230906,134500,382624925,1444,1444,1444,1444,526
20230906,134400,381865381,1443,1443,1443,1443,70
20230906,134300,381764371,1443,1443,1443,1443,2
20230906,134200,381761485,1449,1449,1449,1449,0
20230906,134100,381761485,1449,1449,1449,1449,0
20230906,134000,381761485,1449,1449,1449,1449,0
20230906,133900,381761485,1449,1449,1449,1449,0
20230906,133800,381761485,1449,1449,1449,1449,0
20230906,133700,381761485,1449,1449,1449,1449,0
20230906,133600,381761485,1449,1449,1449,1449,1
20230906,133500,381760036,1441,1441,1441,1441,0
20230906,133400,381760036,1441,1441,1441,1441,0
20230906,133300,381760036,1441,1441,1441,1441,200
20230906,133200,381471836,1441,1441,1441,1441,250
20230906,133100,381111586,1441,1441,1441,1441,0
20230906,133000,381111586,1441,1441,1441,1441,220
20230906,132900,380794566,1441,1441,1441,1441,0
20230906,132800,380794566,1441,1441,1441,1441,0
20230906,132700,380794566,1441,1441,1441,1441,0
20230906,132600,380794566,1441,1441,1441,1441,0
20230906,132500,380794566,1441,1441,1441,1441,0
20230906,132400,380794566,1441,1441,1441,1441,1731
20230906,132300,378300195,1441,1441,1441,1441,0
20230906,132200,378300195,1441,1441,1441,1441,83
20230906,132100,378180592,1449,1449,1449,1449,0
20230906,132000,378180592,1449,1449,1449,1449,0
20230906,131900,378180592,1449,1449,1449,1449,0
20230906,131800,378180592,1449,1449,1449,1449,2
20230906,131700,378177694,1451,1451,1451,1451,0
20230906,131600,378177694,1451,1451,1451,1451,0
20230906,131500,378177694,1451,1451,1451,1451,1
20230906,131400,378176243,1440,1440,1440,1440,0
20230906,131300,378176243,1440,1445,1445,1440,4501
20230906,131200,371690754,1445,1445,1445,1445,0
20230906,131100,371690754,1445,1445,1445,1445,0
20230906,131000,371690754,1445,1445,1445,1445,0
20230906,130900,371690754,1445,1445,1445,1445,1
20230906,130800,371689309,1444,1444,1444,1444,0
20230906,130700,371689309,1444,1445,1445,1444,203
20230906,130600,371396066,1452,1452,1452,1452,0
20230906,130500,371396066,1452,1452,1452,1452,0
20230906,130400,371396066,1452,1452,1452,1452,0
20230906,130300,371396066,1452,1452,1452,1452,0
20230906,130200,371396066,1452,1452,1452,1452,0
20230906,130100,371396066,1452,1452,1452,1452,0
20230906,130000,371396066,1452,1452,1452,1452,1
20230906,125900,371394614,1452,1452,1452,1452,0
20230906,125800,371394614,1452,1452,1453,1452,446
20230906,125700,370746682,1452,1452,1452,1452,0
20230906,125600,370746682,1452,1452,1452,1452,124
20230906,125500,370566634,1454,1454,1454,1454,0
20230906,125400,370566634,1454,1454,1454,1454,90
20230906,125300,370435774,1455,1458,1458,1455,106
20230906,125200,370281412,1458,1458,1458,1458,0
20230906,125100,370281412,1458,1458,1458,1458,0
20230906,125000,370281412,1458,1456,1458,1455,1122
20230906,124900,368648677,1455,1458,1458,1455,2001
20230906,124800,365737207,1457,1456,1457,1456,998
20230906,124700,364283122,1455,1455,1455,1455,50
20230906,124600,364210372,1454,1454,1454,1454,0
20230906,124500,364210372,1454,1454,1454,1454,0
20230906,124400,364210372,1454,1453,1454,1453,12
20230906,124300,364192929,1453,1453,1453,1453,3593
20230906,124200,358972300,1453,1453,1453,1453,101
20230906,124100,358825547,1453,1453,1453,1453,510
20230906,124000,358084517,1453,1455,1455,1453,814
20230906,123900,356901773,1454,1454,1455,1454,445
20230906,123800,356254343,1454,1455,1455,1454,484
20230906,123700,355550606,1455,1455,1455,1455,0
20230906,123600,355550606,1455,1457,1457,1455,1250
20230906,123500,353731056,1460,1460,1460,1460,0
20230906,123400,353731056,1460,1460,1460,1460,229
20230906,123300,353396716,1455,1454,1455,1454,628
20230906,123200,352483180,1460,1456,1461,1456,1031
20230906,123100,350980649,1462,1453,1462,1453,11301
20230906,123000,334511395,1453,1453,1453,1453,1985
20230906,122900,331627190,1452,1452,1452,1452,26
20230906,122800,331589438,1451,1451,1451,1451,300
20230906,122700,331154138,1451,1451,1451,1451,0
20230906,122600,331154138,1451,1451,1451,1451,1
20230906,122500,331152687,1450,1448,1450,1445,450
20230906,122400,330501087,1443,1443,1443,1443,270
20230906,122300,330111477,1443,1443,1443,1443,0
20230906,122200,330111477,1443,1443,1443,1443,0
20230906,122100,330111477,1443,1443,1443,1443,0
20230906,122000,330111477,1443,1443,1443,1443,0
20230906,121900,330111477,1443,1443,1443,1443,0
20230906,121800,330111477,1443,1450,1450,1443,354
20230906,121700,329600585,1450,1450,1450,1450,0
20230906,121600,329600585,1450,1447,1450,1437,6356
20230906,121500,320413774,1448,1447,1448,1447,178
20230906,121400,320156198,1448,1448,1448,1448,0
20230906,121300,320156198,1448,1448,1448,1448,1041
20230906,121200,318648830,1448,1448,1448,1448,0
20230906,121100,318648830,1448,1448,1448,1448,1
20230906,121000,318647382,1438,1438,1438,1438,0
20230906,120900,318647382,1438,1439,1439,1438,5000
20230906,120800,311456082,1448,1446,1448,1446,11390
20230906,120700,294975654,1446,1446,1446,1446,0
20230906,120600,294975654,1446,1444,1446,1444,5000
20230906,120500,287748272,1444,1443,1444,1443,6
20230906,120400,287739613,1436,1436,1436,1436,0
20230906,120300,287739613,1436,1436,1436,1436,0
20230906,120200,287739613,1436,1436,1436,1436,0
20230906,120100,287739613,1436,1436,1436,1436,0
20230906,120000,287739613,1436,1436,1436,1436,53
20230906,115900,287663505,1437,1437,1437,1437,1037
20230906,115800,286173336,1437,1437,1437,1437,1
20230906,115700,286171899,1437,1437,1437,1437,0
20230906,115600,286171899,1437,1435,1437,1435,1054
20230906,115500,284657401,1437,1439,1439,1437,692
20230906,115400,283662305,1440,1440,1440,1440,0
20230906,115300,283662305,1440,1440,1440,1440,273
20230906,115200,283269185,1440,1440,1440,1440,10
20230906,115100,283254785,1440,1440,1440,1440,1173
20230906,115000,281565665,1444,1444,1444,1444,0
20230906,114900,281565665,1444,1444,1444,1444,0
20230906,114800,281565665,1444,1444,1444,1444,0
20230906,114700,281565665,1444,1444,1444,1444,1
20230906,114600,281564221,1437,1437,1437,1437,0
20230906,114500,281564221,1437,1438,1438,1437,6000
20230906,114400,272942052,1442,1442,1442,1442,0
20230906,114300,272942052,1442,1442,1442,1442,0
20230906,114200,272942052,1442,1442,1442,1442,793
20230906,114100,271798546,1442,1442,1442,1442,0
20230906,114000,271798546,1442,1442,1442,1442,0
20230906,113900,271798546,1442,1442,1442,1442,1000
20230906,113800,270356546,1437,1437,1437,1437,0
20230906,113700,270356546,1437,1442,1442,1437,5336
20230906,113600,262685944,1440,1440,1440,1440,0
20230906,113500,262685944,1440,1440,1440,1440,0
20230906,113400,262685944,1440,1440,1440,1440,0
20230906,113300,262685944,1440,1440,1440,1440,0
20230906,113200,262685944,1440,1440,1440,1440,0
20230906,113100,262685944,1440,1440,1440,1440,0
20230906,113000,262685944,1440,1440,1440,1440,0
20230906,112900,262685944,1440,1446,1446,1440,12
20230906,112800,262668628,1440,1440,1440,1440,0
20230906,112700,262668628,1440,1440,1440,1440,0
20230906,112600,262668628,1440,1440,1440,1440,5
20230906,112500,262661428,1446,1446,1446,1446,0
20230906,112400,262661428,1446,1446,1446,1446,0
20230906,112300,262661428,1446,1446,1446,1446,0
20230906,112200,262661428,1446,1446,1446,1446,0
20230906,112100,262661428,1446,1446,1446,1446,5
20230906,112000,262654198,1447,1447,1447,1447,0
20230906,111900,262654198,1447,1447,1447,1447,1000
20230906,111800,261207198,1447,1447,1447,1447,300
20230906,111700,260773098,1447,1447,1447,1447,500
20230906,111600,260049598,1447,1446,1447,1446,1100
20230906,111500,258458718,1446,1442,1446,1442,764
20230906,111400,257354022,1446,1444,1446,1443,353
20230906,111300,256843885,1444,1443,1444,1443,264
20230906,111200,256462679,1444,1442,1444,1442,1783
20230906,111100,253888827,1442,1442,1442,1442,0
20230906,111000,253888827,1442,1441,1442,1441,6
20230906,110900,253880180,1434,1436,1441,1433,1003
20230906,110800,252441072,1441,1440,1441,1436,1086
20230906,110700,250878237,1440,1440,1440,1440,3
20230906,110600,250873917,1437,1438,1438,1437,5000
20230906,110500,243688037,1438,1438,1438,1438,100
20230906,110400,243544237,1438,1438,1438,1438,109
20230906,110300,243387495,1438,1438,1438,1438,0
20230906,110200,243387495,1438,1438,1438,1438,0
20230906,110100,243387495,1438,1438,1438,1438,0
20230906,110000,243387495,1438,1438,1438,1438,0
20230906,105900,243387495,1438,1438,1438,1438,0
20230906,105800,243387495,1438,1438,1438,1438,360
20230906,105700,242869815,1439,1439,1439,1439,0
20230906,105600,242869815,1439,1439,1439,1439,0
20230906,105500,242869815,1439,1441,1441,1439,1027
20230906,105400,241390930,1441,1441,1441,1441,0
20230906,105300,241390930,1441,1441,1441,1441,622
20230906,105200,240494628,1441,1441,1441,1441,1
20230906,105100,240493187,1446,1446,1446,1446,10
20230906,105000,240478727,1440,1440,1440,1440,18
20230906,104900,240452807,1440,1446,1446,1440,495
20230906,104800,239739657,1446,1446,1446,1446,0
20230906,104700,239739657,1446,1446,1446,1446,26
20230906,104600,239702061,1446,1442,1446,1440,772
20230906,104500,238589374,1447,1447,1447,1447,2
20230906,104400,238586480,1447,1447,1447,1447,2
20230906,104300,238583586,1442,1442,1442,1442,0
20230906,104200,238583586,1442,1442,1442,1442,0
20230906,104100,238583586,1442,1442,1442,1442,0
20230906,104000,238583586,1442,1442,1442,1442,38
20230906,103900,238528790,1447,1447,1447,1447,0
20230906,103800,238528790,1447,1447,1447,1447,0
20230906,103700,238528790,1447,1447,1447,1447,1
20230906,103600,238527343,1447,1447,1447,1447,0
20230906,103500,238527343,1447,1447,1447,1447,0
20230906,103400,238527343,1447,1447,1447,1447,0
20230906,103300,238527343,1447,1442,1447,1442,2038
20230906,103200,235583547,1441,1447,1447,1441,2100
20230906,103100,232550773,1442,1442,1442,1442,1000
20230906,103000,231108773,1442,1442,1442,1442,252
20230906,102900,230745389,1441,1447,1447,1441,1050
20230906,102800,229232008,1441,1443,1444,1441,1204
20230906,102700,227496433,1442,1441,1442,1441,2623
20230906,102600,223715067,1441,1441,1441,1440,3236
20230906,102500,219053991,1441,1443,1443,1441,1000
20230906,102400,217612571,1448,1448,1448,1448,0
20230906,102300,217612571,1448,1448,1448,1448,1002
20230906,102200,216161675,1448,1448,1448,1448,14
20230906,102100,216141403,1448,1442,1448,1442,17899
20230906,102000,190331033,1442,1442,1442,1442,707
20230906,101900,189311539,1442,1448,1448,1442,94
20230906,101800,189175979,1449,1449,1449,1449,0
20230906,101700,189175979,1449,1449,1449,1449,120
20230906,101600,189002099,1449,1449,1449,1449,236
20230906,101500,188660135,1449,1444,1449,1444,420
20230906,101400,188052573,1444,1445,1445,1444,468
20230906,101300,187376603,1445,1445,1445,1445,1010
20230906,101200,185917153,1445,1445,1445,1445,0
20230906,101100,185917153,1445,1445,1445,1445,1320
20230906,101000,184009753,1445,1445,1445,1445,100
20230906,100900,183865253,1447,1447,1447,1447,339
20230906,100800,183374720,1449,1449,1449,1449,5
20230906,100700,183367475,1449,1449,1449,1449,30
20230906,100600,183324005,1449,1448,1449,1448,973
20230906,100500,181914628,1449,1451,1451,1449,2273
20230906,100400,178620054,1454,1454,1454,1454,126
20230906,100300,178436850,1454,1451,1454,1451,51
20230906,100200,178362699,1454,1450,1454,1450,602
20230906,100100,177487791,1450,1454,1454,1450,14
20230906,100000,177467462,1453,1453,1453,1453,1
20230906,095900,177466009,1454,1454,1454,1454,2
20230906,095800,177463101,1454,1452,1454,1452,2772
20230906,095700,173434129,1452,1453,1453,1452,3
20230906,095600,173429771,1447,1447,1447,1447,0
20230906,095500,173429771,1447,1446,1453,1446,5822
20230906,095400,164986473,1446,1446,1446,1446,920
20230906,095300,163656153,1446,1446,1446,1446,1
20230906,095200,163654707,1446,1446,1446,1446,0
20230906,095100,163654707,1446,1446,1446,1446,2
20230906,095000,163651815,1446,1450,1450,1446,29
20230906,094900,163609769,1445,1450,1450,1445,2205
20230906,094800,160423534,1445,1451,1451,1445,1002
20230906,094700,158975632,1450,1450,1451,1450,3859
20230906,094600,153380080,1451,1451,1453,1451,10925
20230906,094500,137527901,1452,1453,1453,1452,257
20230906,094400,137154596,1452,1451,1452,1451,428
20230906,094300,136533164,1451,1450,1452,1450,1344
20230906,094200,134582685,1451,1451,1451,1451,70
20230906,094100,134481115,1452,1449,1452,1449,653
20230906,094000,133533832,1448,1446,1448,1446,5256
20230906,093900,125928199,1445,1447,1447,1445,503
20230906,093800,125201358,1448,1448,1448,1448,4
20230906,093700,125195566,1449,1449,1449,1449,567
20230906,093600,124373983,1449,1450,1451,1449,595
20230906,093500,123511233,1450,1448,1450,1448,7093
20230906,093400,113235284,1449,1448,1449,1448,2751
20230906,093300,109251434,1448,1448,1448,1448,2
20230906,093200,109248538,1448,1437,1448,1437,4426
20230906,093100,102856222,1443,1442,1443,1436,2134
20230906,093000,99783289,1436,1437,1437,1436,1343
20230906,092900,97854575,1436,1436,1436,1436,0
20230906,092800,97854575,1436,1435,1436,1435,1503
20230906,092700,95697269,1435,1440,1440,1434,3049
20230906,092600,91323463,1443,1444,1445,1443,2710
20230906,092500,87411878,1445,1445,1445,1445,0
20230906,092400,87411878,1445,1445,1445,1445,0
20230906,092300,87411878,1445,1445,1445,1445,207
20230906,092200,87112763,1445,1444,1445,1444,262
20230906,092100,86734434,1444,1447,1447,1444,268
20230906,092000,86347423,1445,1443,1445,1443,8275
20230906,091900,74395450,1443,1443,1443,1443,39
20230906,091800,74339173,1443,1442,1443,1442,3068
20230906,091700,69912259,1443,1437,1443,1437,3425
20230906,091600,64985740,1435,1435,1435,1435,550
20230906,091500,64196490,1435,1435,1437,1435,4343
20230906,091400,57961436,1435,1437,1437,1435,2620
20230906,091300,54201596,1437,1437,1438,1437,2773
20230906,091200,50216217,1437,1434,1437,1434,2437
20230906,091100,46720537,1433,1433,1433,1433,265
20230906,091000,46340792,1433,1427,1433,1427,427
20230906,090900,45730652,1427,1434,1434,1427,230
20230906,090800,45401042,1434,1427,1435,1427,7590
20230906,090700,34544925,1426,1425,1426,1425,4716
20230906,090600,27822092,1420,1420,1420,1420,0
20230906,090500,27822092,1420,1420,1420,1420,2748
20230906,090400,23919932,1420,1426,1426,1420,549
20230906,090300,23139302,1426,1419,1427,1418,1026
20230906,090200,21681220,1418,1418,1418,1418,0
20230906,090100,21681220,1418,1418,1418,1418,0
20230906,090000,21681220,1418,1418,1418,1418,15290