KissMeData/328380/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,204500,811952486,1376,1376,1376,1376,19247
20230907,204400,811952486,1376,1376,1376,1376,0
20230907,204300,811952486,1376,1376,1376,1376,0
20230907,204200,811952486,1376,1376,1376,1376,0
20230907,204100,811952486,1376,1376,1376,1376,0
20230907,204000,811952486,1376,1376,1376,1376,0
20230907,203900,811952486,1376,1376,1376,1376,0
20230907,203800,811952486,1376,1376,1376,1376,0
20230907,203700,811952486,1376,1376,1376,1376,0
20230907,203600,811952486,1376,1376,1376,1376,0
20230907,203500,811952486,1376,1376,1376,1376,0
20230907,203400,811952486,1376,1376,1376,1376,0
20230907,203300,811952486,1376,1376,1376,1376,0
20230907,203200,811952486,1376,1376,1376,1376,0
20230907,203100,811952486,1376,1376,1376,1376,0
20230907,203000,811952486,1376,1376,1376,1376,0
20230907,202900,811952486,1376,1376,1376,1376,0
20230907,202800,811952486,1376,1376,1376,1376,0
20230907,202700,811952486,1376,1376,1376,1376,0
20230907,202600,811952486,1376,1376,1376,1376,0
20230907,202500,811952486,1376,1376,1376,1376,0
20230907,202400,811952486,1376,1376,1376,1376,0
20230907,202300,811952486,1376,1376,1376,1376,0
20230907,202200,811952486,1376,1376,1376,1376,0
20230907,202100,811952486,1376,1376,1376,1376,0
20230907,202000,811952486,1376,1376,1376,1376,0
20230907,201900,811952486,1376,1376,1376,1376,0
20230907,201800,811952486,1376,1376,1376,1376,0
20230907,201700,811952486,1376,1376,1376,1376,0
20230907,201600,811952486,1376,1376,1376,1376,0
20230907,201500,811952486,1376,1376,1376,1376,19247
20230907,201400,811952486,1376,1376,1376,1376,0
20230907,201300,811952486,1376,1376,1376,1376,0
20230907,201200,811952486,1376,1376,1376,1376,0
20230907,201100,811952486,1376,1376,1376,1376,0
20230907,201000,811952486,1376,1376,1376,1376,0
20230907,200900,811952486,1376,1376,1376,1376,0
20230907,200800,811952486,1376,1376,1376,1376,0
20230907,200700,811952486,1376,1376,1376,1376,0
20230907,200600,811952486,1376,1376,1376,1376,0
20230907,200500,811952486,1376,1376,1376,1376,0
20230907,200400,811952486,1376,1376,1376,1376,0
20230907,200300,811952486,1376,1376,1376,1376,0
20230907,200200,811952486,1376,1376,1376,1376,0
20230907,200100,811952486,1376,1376,1376,1376,0
20230907,200000,811952486,1376,1376,1376,1376,0
20230907,195900,811952486,1376,1376,1376,1376,0
20230907,195800,811952486,1376,1376,1376,1376,0
20230907,195700,811952486,1376,1376,1376,1376,0
20230907,195600,811952486,1376,1376,1376,1376,0
20230907,195500,811952486,1376,1376,1376,1376,0
20230907,195400,811952486,1376,1376,1376,1376,0
20230907,195300,811952486,1376,1376,1376,1376,0
20230907,195200,811952486,1376,1376,1376,1376,0
20230907,195100,811952486,1376,1376,1376,1376,0
20230907,195000,811952486,1376,1376,1376,1376,0
20230907,194900,811952486,1376,1376,1376,1376,0
20230907,194800,811952486,1376,1376,1376,1376,0
20230907,194700,811952486,1376,1376,1376,1376,0
20230907,194600,811952486,1376,1376,1376,1376,0
20230907,194500,811952486,1376,1376,1376,1376,19247
20230907,194400,811952486,1376,1376,1376,1376,0
20230907,194300,811952486,1376,1376,1376,1376,0
20230907,194200,811952486,1376,1376,1376,1376,0
20230907,194100,811952486,1376,1376,1376,1376,0
20230907,194000,811952486,1376,1376,1376,1376,0
20230907,193900,811952486,1376,1376,1376,1376,0
20230907,193800,811952486,1376,1376,1376,1376,0
20230907,193700,811952486,1376,1376,1376,1376,0
20230907,193600,811952486,1376,1376,1376,1376,0
20230907,193500,811952486,1376,1376,1376,1376,0
20230907,193400,811952486,1376,1376,1376,1376,0
20230907,193300,811952486,1376,1376,1376,1376,0
20230907,193200,811952486,1376,1376,1376,1376,0
20230907,193100,811952486,1376,1376,1376,1376,0
20230907,193000,811952486,1376,1376,1376,1376,0
20230907,192900,811952486,1376,1376,1376,1376,0
20230907,192800,811952486,1376,1376,1376,1376,0
20230907,192700,811952486,1376,1376,1376,1376,0
20230907,192600,811952486,1376,1376,1376,1376,0
20230907,192500,811952486,1376,1376,1376,1376,0
20230907,192400,811952486,1376,1376,1376,1376,0
20230907,192300,811952486,1376,1376,1376,1376,0
20230907,192200,811952486,1376,1376,1376,1376,0
20230907,192100,811952486,1376,1376,1376,1376,0
20230907,192000,811952486,1376,1376,1376,1376,0
20230907,191900,811952486,1376,1376,1376,1376,0
20230907,191800,811952486,1376,1376,1376,1376,0
20230907,191700,811952486,1376,1376,1376,1376,0
20230907,191600,811952486,1376,1376,1376,1376,0
20230907,191500,811952486,1376,1376,1376,1376,19247
20230907,191400,811952486,1376,1376,1376,1376,0
20230907,191300,811952486,1376,1376,1376,1376,0
20230907,191200,811952486,1376,1376,1376,1376,0
20230907,191100,811952486,1376,1376,1376,1376,0
20230907,191000,811952486,1376,1376,1376,1376,0
20230907,190900,811952486,1376,1376,1376,1376,0
20230907,190800,811952486,1376,1376,1376,1376,0
20230907,190700,811952486,1376,1376,1376,1376,0
20230907,190600,811952486,1376,1376,1376,1376,0
20230907,190500,811952486,1376,1376,1376,1376,0
20230907,190400,811952486,1376,1376,1376,1376,0
20230907,190300,811952486,1376,1376,1376,1376,0
20230907,190200,811952486,1376,1376,1376,1376,0
20230907,190100,811952486,1376,1376,1376,1376,0
20230907,190000,811952486,1376,1376,1376,1376,0
20230907,185900,811952486,1376,1376,1376,1376,0
20230907,185800,811952486,1376,1376,1376,1376,0
20230907,185700,811952486,1376,1376,1376,1376,0
20230907,185600,811952486,1376,1376,1376,1376,0
20230907,185500,811952486,1376,1376,1376,1376,0
20230907,185400,811952486,1376,1376,1376,1376,0
20230907,185300,811952486,1376,1376,1376,1376,0
20230907,185200,811952486,1376,1376,1376,1376,0
20230907,185100,811952486,1376,1376,1376,1376,0
20230907,185000,811952486,1376,1376,1376,1376,0
20230907,184900,811952486,1376,1376,1376,1376,0
20230907,184800,811952486,1376,1376,1376,1376,0
20230907,184700,811952486,1376,1376,1376,1376,0
20230907,184600,811952486,1376,1376,1376,1376,0
20230907,184500,811952486,1376,1376,1376,1376,19247
20230907,184400,811952486,1376,1376,1376,1376,0
20230907,184300,811952486,1376,1376,1376,1376,0
20230907,184200,811952486,1376,1376,1376,1376,0
20230907,184100,811952486,1376,1376,1376,1376,0
20230907,184000,811952486,1376,1376,1376,1376,0
20230907,183900,811952486,1376,1376,1376,1376,0
20230907,183800,811952486,1376,1376,1376,1376,0
20230907,183700,811952486,1376,1376,1376,1376,0
20230907,183600,811952486,1376,1376,1376,1376,0
20230907,183500,811952486,1376,1376,1376,1376,0
20230907,183400,811952486,1376,1376,1376,1376,0
20230907,183300,811952486,1376,1376,1376,1376,0
20230907,183200,811952486,1376,1376,1376,1376,0
20230907,183100,811952486,1376,1376,1376,1376,0
20230907,183000,811952486,1376,1376,1376,1376,0
20230907,182900,811952486,1376,1376,1376,1376,0
20230907,182800,811952486,1376,1376,1376,1376,0
20230907,182700,811952486,1376,1376,1376,1376,0
20230907,182600,811952486,1376,1376,1376,1376,0
20230907,182500,811952486,1376,1376,1376,1376,0
20230907,182400,811952486,1376,1376,1376,1376,0
20230907,182300,811952486,1376,1376,1376,1376,0
20230907,182200,811952486,1376,1376,1376,1376,0
20230907,182100,811952486,1376,1376,1376,1376,0
20230907,182000,811952486,1376,1376,1376,1376,0
20230907,181900,811952486,1376,1376,1376,1376,0
20230907,181800,811952486,1376,1376,1376,1376,0
20230907,181700,811952486,1376,1376,1376,1376,0
20230907,181600,811952486,1376,1376,1376,1376,0
20230907,181500,811952486,1376,1376,1376,1376,19247
20230907,181400,811952486,1376,1376,1376,1376,0
20230907,181300,811952486,1376,1376,1376,1376,0
20230907,181200,811952486,1376,1376,1376,1376,0
20230907,181100,811952486,1376,1376,1376,1376,0
20230907,181000,811952486,1376,1376,1376,1376,0
20230907,180900,811952486,1376,1376,1376,1376,0
20230907,180800,811952486,1376,1376,1376,1376,0
20230907,180700,811952486,1376,1376,1376,1376,0
20230907,180600,811952486,1376,1376,1376,1376,0
20230907,180500,811952486,1376,1376,1376,1376,0
20230907,180400,811952486,1376,1376,1376,1376,0
20230907,180300,811952486,1376,1376,1376,1376,0
20230907,180200,811952486,1376,1376,1376,1376,0
20230907,180100,811952486,1376,1376,1376,1376,0
20230907,180000,811952486,1376,1376,1376,1376,0
20230907,175900,811952486,1376,1376,1376,1376,0
20230907,175800,811952486,1376,1376,1376,1376,0
20230907,175700,811952486,1376,1376,1376,1376,0
20230907,175600,811952486,1376,1376,1376,1376,0
20230907,175500,811952486,1376,1376,1376,1376,0
20230907,175400,811952486,1376,1376,1376,1376,0
20230907,175300,811952486,1376,1376,1376,1376,0
20230907,175200,811952486,1376,1376,1376,1376,0
20230907,175100,811952486,1376,1376,1376,1376,0
20230907,175000,811952486,1376,1376,1376,1376,0
20230907,174900,811952486,1376,1376,1376,1376,0
20230907,174800,811952486,1376,1376,1376,1376,0
20230907,174700,811952486,1376,1376,1376,1376,0
20230907,174600,811952486,1376,1376,1376,1376,0
20230907,174500,811952486,1376,1376,1376,1376,19247
20230907,174400,811952486,1376,1376,1376,1376,0
20230907,174300,811952486,1376,1376,1376,1376,0
20230907,174200,811952486,1376,1376,1376,1376,0
20230907,174100,811952486,1376,1376,1376,1376,0
20230907,174000,811952486,1376,1376,1376,1376,0
20230907,173900,811952486,1376,1376,1376,1376,0
20230907,173800,811952486,1376,1376,1376,1376,0
20230907,173700,811952486,1376,1376,1376,1376,0
20230907,173600,811952486,1376,1376,1376,1376,0
20230907,173500,811952486,1376,1376,1376,1376,0
20230907,173400,811952486,1376,1376,1376,1376,0
20230907,173300,811952486,1376,1376,1376,1376,0
20230907,173200,811952486,1376,1376,1376,1376,0
20230907,173100,811952486,1376,1376,1376,1376,0
20230907,173000,811952486,1376,1376,1376,1376,0
20230907,172900,811952486,1376,1376,1376,1376,0
20230907,172800,811952486,1376,1376,1376,1376,0
20230907,172700,811952486,1376,1376,1376,1376,0
20230907,172600,811952486,1376,1376,1376,1376,0
20230907,172500,811952486,1376,1376,1376,1376,0
20230907,172400,811952486,1376,1376,1376,1376,0
20230907,172300,811952486,1376,1376,1376,1376,0
20230907,172200,811952486,1376,1376,1376,1376,0
20230907,172100,811952486,1376,1376,1376,1376,0
20230907,172000,811952486,1376,1376,1376,1376,0
20230907,171900,811952486,1376,1376,1376,1376,0
20230907,171800,811952486,1376,1376,1376,1376,0
20230907,171700,811952486,1376,1376,1376,1376,0
20230907,171600,811952486,1376,1376,1376,1376,0
20230907,171500,811952486,1376,1376,1376,1376,19247
20230907,171400,811952486,1376,1376,1376,1376,0
20230907,171300,811952486,1376,1376,1376,1376,0
20230907,171200,811952486,1376,1376,1376,1376,0
20230907,171100,811952486,1376,1376,1376,1376,0
20230907,171000,811952486,1376,1376,1376,1376,0
20230907,170900,811952486,1376,1376,1376,1376,0
20230907,170800,811952486,1376,1376,1376,1376,0
20230907,170700,811952486,1376,1376,1376,1376,0
20230907,170600,811952486,1376,1376,1376,1376,0
20230907,170500,811952486,1376,1376,1376,1376,0
20230907,170400,811952486,1376,1376,1376,1376,0
20230907,170300,811952486,1376,1376,1376,1376,0
20230907,170200,811952486,1376,1376,1376,1376,0
20230907,170100,811952486,1376,1376,1376,1376,0
20230907,170000,811952486,1376,1376,1376,1376,0
20230907,165900,811952486,1376,1376,1376,1376,0
20230907,165800,811952486,1376,1376,1376,1376,0
20230907,165700,811952486,1376,1376,1376,1376,0
20230907,165600,811952486,1376,1376,1376,1376,0
20230907,165500,811952486,1376,1376,1376,1376,0
20230907,165400,811952486,1376,1376,1376,1376,0
20230907,165300,811952486,1376,1376,1376,1376,0
20230907,165200,811952486,1376,1376,1376,1376,0
20230907,165100,811952486,1376,1376,1376,1376,0
20230907,165000,811952486,1376,1376,1376,1376,0
20230907,164900,811952486,1376,1376,1376,1376,0
20230907,164800,811952486,1376,1376,1376,1376,0
20230907,164700,811952486,1376,1376,1376,1376,0
20230907,164600,811952486,1376,1376,1376,1376,0
20230907,164500,811952486,1376,1376,1376,1376,19247
20230907,164400,811952486,1376,1376,1376,1376,0
20230907,164300,811952486,1376,1376,1376,1376,0
20230907,164200,811952486,1376,1376,1376,1376,0
20230907,164100,811952486,1376,1376,1376,1376,0
20230907,164000,811952486,1376,1376,1376,1376,0
20230907,163900,811952486,1376,1376,1376,1376,0
20230907,163800,811952486,1376,1376,1376,1376,0
20230907,163700,811952486,1376,1376,1376,1376,0
20230907,163600,811952486,1376,1376,1376,1376,0
20230907,163500,811952486,1376,1376,1376,1376,0
20230907,163400,811952486,1376,1376,1376,1376,0
20230907,163300,811952486,1376,1376,1376,1376,0
20230907,163200,811952486,1376,1376,1376,1376,0
20230907,163100,811952486,1376,1376,1376,1376,0
20230907,163000,811952486,1376,1376,1376,1376,0
20230907,162900,811952486,1376,1376,1376,1376,0
20230907,162800,811952486,1376,1376,1376,1376,0
20230907,162700,811952486,1376,1376,1376,1376,0
20230907,162600,811952486,1376,1376,1376,1376,0
20230907,162500,811952486,1376,1376,1376,1376,0
20230907,162400,811952486,1376,1376,1376,1376,0
20230907,162300,811952486,1376,1376,1376,1376,0
20230907,162200,811952486,1376,1376,1376,1376,0
20230907,162100,811952486,1376,1376,1376,1376,0
20230907,162000,811952486,1376,1376,1376,1376,0
20230907,161900,811952486,1376,1376,1376,1376,0
20230907,161800,811952486,1376,1376,1376,1376,0
20230907,161700,811952486,1376,1376,1376,1376,0
20230907,161600,811952486,1376,1376,1376,1376,0
20230907,161500,811952486,1376,1376,1376,1376,19247
20230907,161400,811952486,1376,1376,1376,1376,0
20230907,161300,811952486,1376,1376,1376,1376,0
20230907,161200,811952486,1376,1376,1376,1376,0
20230907,161100,811952486,1376,1376,1376,1376,0
20230907,161000,811952486,1376,1376,1376,1376,0
20230907,160900,811952486,1376,1376,1376,1376,0
20230907,160800,811952486,1376,1376,1376,1376,0
20230907,160700,811952486,1376,1376,1376,1376,0
20230907,160600,811952486,1376,1376,1376,1376,0
20230907,160500,811952486,1376,1376,1376,1376,0
20230907,160400,811952486,1376,1376,1376,1376,0
20230907,160300,811952486,1376,1376,1376,1376,0
20230907,160200,811952486,1376,1376,1376,1376,0
20230907,160100,811952486,1376,1376,1376,1376,0
20230907,160000,811952486,1376,1376,1376,1376,0
20230907,155900,811952486,1376,1376,1376,1376,0
20230907,155800,811952486,1376,1376,1376,1376,0
20230907,155700,811952486,1376,1376,1376,1376,0
20230907,155600,811952486,1376,1376,1376,1376,0
20230907,155500,811952486,1376,1376,1376,1376,0
20230907,155400,811952486,1376,1376,1376,1376,0
20230907,155300,811952486,1376,1376,1376,1376,0
20230907,155200,811952486,1376,1376,1376,1376,0
20230907,155100,811952486,1376,1376,1376,1376,0
20230907,155000,811952486,1376,1376,1376,1376,0
20230907,154900,811952486,1376,1376,1376,1376,0
20230907,154800,811952486,1376,1376,1376,1376,0
20230907,154700,811952486,1376,1376,1376,1376,0
20230907,154600,811952486,1376,1376,1376,1376,0
20230907,154500,811952486,1376,1376,1376,1376,19247
20230907,154400,811952486,1376,1376,1376,1376,0
20230907,154300,811952486,1376,1376,1376,1376,0
20230907,154200,811952486,1376,1376,1376,1376,0
20230907,154100,811952486,1376,1376,1376,1376,0
20230907,154000,811952486,1376,1376,1376,1376,0
20230907,153900,811952486,1376,1376,1376,1376,0
20230907,153800,811952486,1376,1376,1376,1376,0
20230907,153700,811952486,1376,1376,1376,1376,0
20230907,153600,811952486,1376,1376,1376,1376,0
20230907,153500,811952486,1376,1376,1376,1376,0
20230907,153400,811952486,1376,1376,1376,1376,0
20230907,153300,811952486,1376,1376,1376,1376,0
20230907,153200,811952486,1376,1376,1376,1376,0
20230907,153100,811952486,1376,1376,1376,1376,0
20230907,153000,811952486,1376,1376,1376,1376,19247
20230907,152900,785468614,1376,1376,1376,1376,0
20230907,152800,785468614,1376,1376,1376,1376,0
20230907,152700,785468614,1376,1376,1376,1376,0
20230907,152600,785468614,1376,1376,1376,1376,0
20230907,152500,785468614,1376,1376,1376,1376,0
20230907,152400,785468614,1376,1376,1376,1376,0
20230907,152300,785468614,1376,1376,1376,1376,0
20230907,152200,785468614,1376,1376,1376,1376,0
20230907,152100,785468614,1376,1376,1376,1376,0
20230907,152000,785468614,1376,1376,1376,1376,0
20230907,151900,785468614,1376,1377,1379,1376,4585
20230907,151800,779156121,1377,1380,1382,1377,2290
20230907,151700,775995448,1379,1380,1380,1379,487
20230907,151600,775323392,1380,1380,1380,1380,15
20230907,151500,775302692,1380,1380,1380,1380,7
20230907,151400,775293032,1380,1377,1380,1377,104
20230907,151300,775149626,1377,1377,1377,1377,0
20230907,151200,775149626,1377,1380,1380,1377,1505
20230907,151100,773072741,1380,1377,1380,1377,1641
20230907,151000,770812373,1380,1378,1380,1377,3351
20230907,150900,766194959,1378,1377,1381,1377,926
20230907,150800,764919293,1377,1377,1377,1377,30
20230907,150700,764877983,1381,1382,1382,1381,102
20230907,150600,764737079,1378,1377,1378,1377,1704
20230907,150500,762388971,1377,1377,1377,1377,54
20230907,150400,762314613,1377,1378,1378,1377,1210
20230907,150300,760647237,1378,1378,1378,1378,4
20230907,150200,760641725,1377,1377,1377,1377,0
20230907,150100,760641725,1377,1378,1378,1377,92
20230907,150000,760515036,1377,1377,1377,1377,4
20230907,145900,760509528,1377,1377,1377,1377,14
20230907,145800,760490250,1377,1378,1378,1377,292
20230907,145700,760087879,1378,1379,1379,1378,764
20230907,145600,759034725,1378,1378,1378,1378,7
20230907,145500,759025079,1378,1378,1382,1378,11
20230907,145400,759009917,1378,1378,1382,1378,2005
20230907,145300,756239400,1377,1377,1377,1377,35
20230907,145200,756191205,1376,1376,1376,1376,4
20230907,145100,756185701,1376,1377,1377,1376,505
20230907,145000,755490320,1376,1377,1377,1376,1804
20230907,144900,753006216,1377,1376,1377,1376,1051
20230907,144800,751558990,1377,1376,1377,1376,104
20230907,144700,751415786,1377,1376,1377,1376,3006
20230907,144600,747276528,1376,1377,1377,1376,40
20230907,144500,747221462,1376,1376,1376,1376,833
20230907,144400,746075254,1377,1377,1377,1377,6100
20230907,144300,737675554,1376,1377,1377,1376,6004
20230907,144200,729408050,1376,1376,1377,1376,5674
20230907,144100,721595626,1376,1376,1376,1376,99
20230907,144000,721459402,1376,1376,1376,1376,1342
20230907,143900,719612810,1376,1376,1376,1376,4
20230907,143800,719607306,1376,1377,1377,1376,2505
20230907,143700,716160425,1377,1377,1377,1377,45
20230907,143600,716098460,1376,1376,1376,1376,876
20230907,143500,714893084,1375,1376,1376,1375,1532
20230907,143400,712785057,1376,1376,1376,1376,100
20230907,143300,712647457,1376,1376,1376,1376,2038
20230907,143200,709843169,1376,1377,1377,1376,117
20230907,143100,709682064,1376,1376,1376,1376,654
20230907,143000,708782160,1376,1376,1376,1376,1534
20230907,142900,706671376,1376,1377,1377,1376,312
20230907,142800,706241756,1377,1377,1377,1377,99
20230907,142700,706105433,1376,1376,1376,1376,8
20230907,142600,706094425,1376,1376,1376,1376,0
20230907,142500,706094425,1376,1376,1376,1376,0
20230907,142400,706094425,1376,1376,1376,1376,415
20230907,142300,705523385,1376,1376,1376,1376,1464
20230907,142200,703508921,1376,1376,1376,1376,892
20230907,142100,702281529,1376,1377,1377,1376,6318
20230907,142000,693587911,1376,1377,1377,1376,2364
20230907,141900,690332857,1377,1376,1377,1376,2204
20230907,141800,687299953,1377,1377,1377,1376,1679
20230907,141700,684987974,1377,1377,1377,1377,734
20230907,141600,683977256,1377,1377,1377,1377,2228
20230907,141500,680909300,1376,1376,1376,1376,4
20230907,141400,680903796,1377,1377,1377,1377,312
20230907,141300,680474172,1376,1377,1377,1376,22
20230907,141200,680443882,1377,1376,1377,1376,223
20230907,141100,680137024,1376,1377,1377,1376,210
20230907,141000,679848004,1377,1377,1377,1376,662
20230907,140900,678936689,1376,1376,1376,1376,44
20230907,140800,678876145,1376,1377,1377,1376,337
20230907,140700,678412100,1376,1376,1376,1376,27
20230907,140600,678374948,1376,1376,1376,1376,2206
20230907,140500,675339492,1376,1376,1377,1376,10665
20230907,140400,660664416,1377,1376,1377,1376,3237
20230907,140300,656210289,1376,1378,1378,1376,3924
20230907,140200,650809287,1378,1378,1378,1378,4
20230907,140100,650803775,1378,1378,1378,1378,24
20230907,140000,650770703,1378,1378,1378,1378,489
20230907,135900,650096861,1378,1378,1378,1378,4
20230907,135800,650091349,1378,1380,1380,1378,6
20230907,135700,650083077,1378,1378,1378,1378,14
20230907,135600,650063785,1378,1378,1378,1378,4
20230907,135500,650058273,1377,1377,1377,1377,5
20230907,135400,650051388,1377,1377,1377,1377,286
20230907,135300,649657566,1377,1377,1377,1377,4
20230907,135200,649652058,1380,1377,1380,1377,81
20230907,135100,649540398,1377,1377,1377,1377,2
20230907,135000,649537644,1376,1376,1377,1376,507
20230907,134900,648839512,1377,1377,1377,1377,45
20230907,134800,648777547,1376,1376,1376,1376,4
20230907,134700,648772043,1376,1376,1376,1376,4
20230907,134600,648766539,1376,1376,1376,1376,0
20230907,134500,648766539,1376,1376,1376,1376,906
20230907,134400,647519883,1376,1376,1376,1376,1016
20230907,134300,646121867,1376,1377,1377,1376,3226
20230907,134200,641682380,1377,1377,1377,1377,4381
20230907,134100,635649743,1378,1378,1378,1378,1416
20230907,134000,633698495,1378,1378,1378,1378,4
20230907,133900,633692983,1378,1378,1378,1378,13
20230907,133800,633675069,1378,1378,1378,1378,605
20230907,133700,632841379,1382,1382,1382,1378,1107
20230907,133600,631315521,1378,1378,1378,1378,539
20230907,133500,630572779,1378,1378,1378,1378,1004
20230907,133400,629189267,1377,1382,1382,1377,11
20230907,133300,629174090,1377,1378,1378,1377,504
20230907,133200,628479582,1377,1377,1377,1377,1
20230907,133100,628478205,1383,1383,1383,1383,5
20230907,133000,628471290,1377,1378,1383,1377,505
20230907,132900,627775698,1378,1378,1378,1378,1041
20230907,132800,626341200,1377,1377,1377,1377,2
20230907,132700,626338446,1377,1377,1377,1377,4
20230907,132600,626332938,1377,1377,1377,1377,234
20230907,132500,626010720,1377,1377,1377,1377,4
20230907,132400,626005212,1377,1377,1377,1376,2400
20230907,132300,622700416,1377,1376,1377,1376,1777
20230907,132200,620253964,1377,1379,1379,1376,8918
20230907,132100,607969439,1380,1379,1380,1379,1404
20230907,132000,606033210,1379,1380,1380,1379,1930
20230907,131900,603369814,1380,1380,1380,1379,4012
20230907,131800,597835691,1379,1380,1383,1379,961
20230907,131700,596510185,1380,1380,1380,1380,0
20230907,131600,596510185,1380,1380,1380,1380,2956
20230907,131500,592430905,1380,1381,1381,1380,152
20230907,131400,592220997,1381,1381,1381,1381,342
20230907,131300,591748695,1381,1384,1384,1381,7
20230907,131200,591739022,1380,1384,1384,1380,6
20230907,131100,591730734,1380,1380,1380,1380,1896
20230907,131000,589114254,1383,1380,1383,1380,14
20230907,130900,589094904,1383,1384,1384,1381,7477
20230907,130800,578759137,1384,1388,1388,1384,5
20230907,130700,578752213,1384,1383,1384,1383,20379
20230907,130600,550564689,1382,1382,1383,1382,326
20230907,130500,550114155,1382,1382,1382,1381,105
20230907,130400,549969049,1381,1382,1382,1381,104
20230907,130300,549825325,1382,1382,1382,1380,254
20230907,130200,549474305,1382,1382,1382,1380,165
20230907,130100,549246283,1380,1380,1380,1380,4
20230907,130000,549240763,1381,1381,1381,1381,2254
20230907,125900,546127989,1381,1381,1381,1381,34
20230907,125800,546081035,1381,1381,1381,1381,0
20230907,125700,546081035,1381,1381,1381,1381,4
20230907,125600,546075511,1381,1381,1383,1381,15
20230907,125500,546054776,1381,1381,1383,1381,2004
20230907,125400,543285391,1381,1382,1382,1381,14
20230907,125300,543266047,1381,1382,1382,1381,6
20230907,125200,543257759,1381,1381,1381,1381,411
20230907,125100,542690168,1381,1379,1381,1379,3079
20230907,125000,538444056,1379,1379,1379,1378,560
20230907,124900,537671820,1379,1379,1379,1379,3
20230907,124800,537667683,1378,1378,1379,1378,56
20230907,124700,537590464,1379,1379,1379,1379,10
20230907,124600,537576674,1377,1379,1379,1377,2129
20230907,124500,534644806,1377,1377,1377,1377,4
20230907,124400,534639298,1377,1377,1377,1377,989
20230907,124300,533277445,1377,1378,1378,1377,950
20230907,124200,531968349,1378,1378,1378,1378,4
20230907,124100,531962837,1377,1377,1377,1377,404
20230907,124000,531406529,1377,1377,1377,1377,16
20230907,123900,531384497,1377,1377,1377,1377,1513
20230907,123800,529301096,1378,1378,1379,1377,4298
20230907,123700,523378439,1378,1379,1379,1378,2719
20230907,123600,519631547,1379,1379,1379,1379,480
20230907,123500,518969627,1379,1380,1380,1379,6404
20230907,123400,510136795,1380,1380,1380,1380,204
20230907,123300,509855275,1380,1380,1380,1380,2548
20230907,123200,506339035,1381,1381,1381,1381,200
20230907,123100,506062835,1381,1381,1381,1380,1554
20230907,123000,503918185,1380,1381,1381,1380,9
20230907,122900,503905761,1381,1381,1381,1381,775
20230907,122800,502835486,1380,1380,1380,1380,354
20230907,122700,502346966,1380,1381,1381,1380,1897
20230907,122600,499727213,1381,1382,1382,1381,307
20230907,122500,499303243,1381,1381,1381,1381,4
20230907,122400,499297719,1381,1381,1381,1381,8
20230907,122300,499286671,1382,1381,1382,1381,54
20230907,122200,499212047,1380,1380,1380,1380,4
20230907,122100,499206527,1382,1380,1383,1380,1689
20230907,122000,496875532,1380,1382,1382,1380,166
20230907,121900,496646128,1382,1382,1382,1380,1379
20230907,121800,494740410,1382,1382,1382,1382,110
20230907,121700,494588390,1380,1380,1380,1380,0
20230907,121600,494588390,1380,1380,1380,1380,6
20230907,121500,494580110,1383,1380,1383,1380,5
20230907,121400,494573207,1380,1380,1380,1380,4
20230907,121300,494567687,1380,1383,1383,1380,9
20230907,121200,494555252,1383,1379,1383,1379,2535
20230907,121100,491059483,1380,1380,1383,1379,8055
20230907,121000,479943365,1380,1381,1381,1380,34
20230907,120900,479896415,1380,1383,1383,1380,11548
20230907,120800,463940482,1383,1383,1384,1383,107
20230907,120700,463792429,1383,1384,1384,1383,2070
20230907,120600,460927553,1384,1384,1384,1384,5
20230907,120500,460920633,1384,1384,1384,1384,4
20230907,120400,460915097,1384,1388,1388,1384,9
20230907,120300,460902621,1384,1384,1384,1384,3419
20230907,120200,456170725,1388,1385,1388,1384,1310
20230907,120100,454356661,1384,1384,1384,1384,491
20230907,120000,453677117,1384,1384,1384,1384,4
20230907,115900,453671581,1384,1384,1384,1384,4
20230907,115800,453666045,1384,1384,1384,1384,4
20230907,115700,453660509,1384,1384,1384,1384,4
20230907,115600,453654973,1384,1388,1388,1384,4594
20230907,115500,447293255,1385,1386,1387,1385,3482
20230907,115400,442467107,1388,1388,1388,1387,2585
20230907,115300,438881661,1387,1388,1388,1387,9
20230907,115200,438869173,1388,1387,1388,1387,4
20230907,115100,438863624,1387,1388,1388,1387,233
20230907,115000,438540252,1388,1388,1388,1388,4
20230907,114900,438534700,1391,1391,1391,1387,11
20230907,114800,438519415,1387,1387,1387,1387,193
20230907,114700,438251724,1387,1391,1391,1387,6
20230907,114600,438243394,1387,1387,1387,1387,4
20230907,114500,438237846,1387,1387,1387,1387,4
20230907,114400,438232298,1386,1387,1391,1386,1516
20230907,114300,436129767,1387,1387,1387,1387,4
20230907,114200,436124219,1387,1387,1387,1387,4
20230907,114100,436118671,1392,1392,1392,1392,500
20230907,114000,435422671,1392,1386,1392,1386,7
20230907,113900,435412951,1386,1386,1386,1386,4
20230907,113800,435407407,1386,1386,1386,1386,2406
20230907,113700,432072691,1386,1386,1386,1386,4
20230907,113600,432067147,1386,1386,1386,1386,4
20230907,113500,432061603,1386,1386,1386,1386,4
20230907,113400,432056059,1386,1386,1386,1386,604
20230907,113300,431218915,1386,1386,1386,1386,4
20230907,113200,431213371,1393,1385,1393,1385,205
20230907,113100,430928876,1392,1385,1392,1385,204
20230907,113000,430644936,1385,1385,1385,1385,5
20230907,112900,430638011,1385,1385,1392,1385,467
20230907,112800,429989476,1385,1385,1385,1385,2745
20230907,112700,426187651,1385,1385,1385,1385,5
20230907,112600,426180726,1385,1386,1386,1385,604
20230907,112500,425344177,1386,1386,1386,1386,1092
20230907,112400,423830665,1386,1386,1386,1386,774
20230907,112300,422757901,1387,1387,1387,1387,1748
20230907,112200,420333425,1388,1388,1388,1388,56
20230907,112100,420255697,1388,1388,1388,1388,4
20230907,112000,420250145,1388,1394,1394,1388,194
20230907,111900,419980861,1388,1388,1388,1388,4
20230907,111800,419975309,1387,1387,1387,1387,4
20230907,111700,419969761,1394,1394,1395,1387,196
20230907,111600,419696530,1394,1392,1394,1386,204
20230907,111500,419412454,1392,1386,1392,1386,6
20230907,111400,419404126,1386,1392,1392,1386,10
20230907,111300,419390230,1392,1392,1392,1386,22
20230907,111200,419359630,1392,1386,1392,1386,138
20230907,111100,419167570,1385,1385,1392,1385,1021
20230907,111000,417752393,1385,1385,1385,1385,7
20230907,110900,417742698,1385,1385,1385,1385,21
20230907,110800,417713613,1385,1385,1392,1385,55
20230907,110700,417637431,1385,1386,1393,1385,61
20230907,110600,417552895,1385,1387,1393,1385,1011
20230907,110500,416152622,1386,1386,1393,1386,1729
20230907,110400,413756171,1386,1386,1386,1386,5018
20230907,110300,406801223,1386,1392,1392,1386,1008
20230907,110200,405398111,1385,1385,1385,1385,4
20230907,110100,405392571,1385,1385,1385,1385,4
20230907,110000,405387031,1384,1384,1384,1384,3153
20230907,105900,401023279,1384,1384,1384,1384,17
20230907,105800,400999751,1384,1384,1384,1384,4
20230907,105700,400994215,1383,1384,1393,1382,610
20230907,105600,400150010,1384,1383,1384,1383,152
20230907,105500,399939793,1382,1383,1384,1382,5031
20230907,105400,392985898,1383,1383,1383,1383,5
20230907,105300,392978983,1383,1384,1384,1383,2116
20230907,105200,390051889,1384,1386,1391,1382,3564
20230907,105100,385119529,1386,1391,1391,1386,405
20230907,105000,384558194,1386,1389,1389,1386,2405
20230907,104900,381222168,1388,1390,1390,1388,1395
20230907,104800,379285099,1391,1394,1394,1390,136
20230907,104700,379095951,1390,1389,1394,1389,11
20230907,104600,379080654,1388,1391,1391,1388,1014
20230907,104500,377671808,1390,1396,1396,1390,2054
20230907,104400,374812954,1396,1396,1396,1396,210
20230907,104300,374519794,1399,1400,1400,1396,5515
20230907,104200,366804755,1406,1406,1406,1406,0
20230907,104100,366804755,1406,1406,1406,1406,25
20230907,104000,366769605,1406,1396,1406,1396,5414
20230907,103900,359190386,1390,1390,1390,1390,0
20230907,103800,359190386,1390,1390,1390,1390,590
20230907,103700,358370286,1397,1397,1397,1397,18
20230907,103600,358345140,1389,1389,1389,1389,11
20230907,103500,358329861,1389,1389,1389,1389,768
20230907,103400,357263109,1388,1388,1388,1388,201
20230907,103300,356984121,1388,1390,1390,1388,1444
20230907,103200,354978535,1393,1392,1393,1389,9703
20230907,103100,341482692,1393,1394,1394,1393,3002
20230907,103000,337300376,1398,1398,1398,1394,360
20230907,102900,336797496,1398,1398,1398,1398,270
20230907,102800,336420036,1398,1393,1398,1392,1322
20230907,102700,334579552,1392,1396,1400,1392,9834
20230907,102600,320865830,1403,1396,1403,1396,1089
20230907,102500,319345579,1396,1396,1396,1396,35
20230907,102400,319296719,1405,1396,1405,1396,1648
20230907,102300,316996102,1396,1400,1400,1396,11379
20230907,102200,301099289,1400,1401,1401,1400,1350
20230907,102100,299208858,1401,1405,1405,1401,8
20230907,102000,299197646,1406,1406,1406,1406,0
20230907,101900,299197646,1406,1406,1406,1406,9
20230907,101800,299184992,1406,1400,1406,1399,5266
20230907,101700,291812422,1400,1404,1404,1400,23689
20230907,101600,258615794,1405,1406,1406,1405,372
20230907,101500,258093132,1410,1410,1410,1410,0
20230907,101400,258093132,1410,1409,1410,1409,2150
20230907,101300,255063632,1403,1409,1410,1403,3008
20230907,101200,250842319,1404,1410,1410,1404,4513
20230907,101100,244500966,1410,1412,1412,1407,195
20230907,101000,244226435,1406,1412,1412,1406,2444
20230907,100900,240789885,1412,1408,1412,1408,22
20230907,100800,240758901,1412,1412,1412,1412,2
20230907,100700,240756077,1406,1406,1406,1406,0
20230907,100600,240756077,1406,1406,1406,1406,1381
20230907,100500,238814391,1406,1406,1406,1406,185
20230907,100400,238554281,1412,1412,1412,1412,472
20230907,100300,237887817,1412,1408,1412,1408,1987
20230907,100200,235085543,1405,1405,1405,1405,1000
20230907,100100,233680543,1405,1408,1408,1405,17197
20230907,100000,209496538,1409,1409,1409,1408,5546
20230907,095900,201686469,1409,1411,1411,1409,3894
20230907,095800,196199815,1410,1412,1412,1409,7127
20230907,095700,186148321,1412,1412,1412,1411,724
20230907,095600,185126742,1412,1412,1412,1411,550
20230907,095500,184350380,1415,1415,1415,1415,0
20230907,095400,184350380,1415,1411,1415,1410,37
20230907,095300,184298192,1410,1410,1410,1410,0
20230907,095200,184298192,1410,1410,1410,1410,1677
20230907,095100,181933622,1410,1411,1411,1410,331
20230907,095000,181466910,1410,1411,1411,1410,5125
20230907,094900,174240057,1411,1412,1413,1411,2739
20230907,094800,170374997,1411,1411,1412,1411,385
20230907,094700,169831751,1411,1418,1418,1411,17455
20230907,094600,145176072,1417,1414,1417,1414,797
20230907,094500,144049088,1418,1414,1418,1413,1215
20230907,094400,142332281,1421,1421,1421,1421,0
20230907,094300,142332281,1421,1415,1421,1413,14890
20230907,094200,121278391,1414,1414,1414,1414,0
20230907,094100,121278391,1414,1416,1416,1414,10982
20230907,094000,105735524,1417,1416,1417,1416,519
20230907,093900,105000109,1416,1417,1417,1416,835
20230907,093800,103816919,1417,1417,1427,1417,1649
20230907,093700,101470365,1418,1418,1426,1418,622
20230907,093600,100588361,1418,1426,1426,1418,23
20230907,093500,100555723,1426,1423,1427,1423,1017
20230907,093400,99108380,1423,1424,1424,1416,502
20230907,093300,98397533,1424,1416,1424,1415,10902
20230907,093200,82966483,1416,1417,1417,1416,896
20230907,093100,81697503,1416,1419,1419,1416,3278
20230907,093000,77051252,1418,1420,1420,1417,4271
20230907,092900,70991352,1420,1422,1422,1420,7866
20230907,092800,59818369,1426,1426,1426,1426,2
20230907,092700,59815517,1421,1422,1422,1421,682
20230907,092600,58846145,1421,1425,1425,1421,4803
20230907,092500,52006765,1427,1430,1430,1427,1703
20230907,092400,49576575,1431,1431,1431,1431,1
20230907,092300,49575144,1430,1431,1431,1430,1131
20230907,092200,47957725,1430,1431,1431,1430,733
20230907,092100,46908832,1431,1432,1432,1431,224
20230907,092000,46588164,1432,1432,1432,1431,161
20230907,091900,46357613,1432,1432,1432,1432,30
20230907,091800,46314653,1432,1426,1432,1425,2437
20230907,091700,42827644,1425,1425,1425,1425,0
20230907,091600,42827644,1425,1425,1425,1425,0
20230907,091500,42827644,1425,1425,1425,1425,4
20230907,091400,42821944,1425,1429,1429,1425,250
20230907,091300,42465633,1425,1425,1425,1425,499
20230907,091200,41754558,1426,1426,1426,1426,752
20230907,091100,40682206,1426,1426,1426,1426,1
20230907,091000,40680780,1425,1425,1425,1425,0
20230907,090900,40680780,1425,1425,1425,1425,3153
20230907,090800,36187755,1425,1425,1425,1425,501
20230907,090700,35473830,1425,1427,1427,1425,4129
20230907,090600,29584386,1427,1427,1427,1427,63
20230907,090500,29494485,1427,1430,1430,1427,1927
20230907,090400,26742148,1430,1434,1434,1430,15
20230907,090300,26720650,1435,1429,1435,1429,3369
20230907,090200,21901784,1429,1427,1429,1426,576
20230907,090100,21079831,1427,1426,1427,1426,2870
20230907,090000,16985660,1427,1417,1427,1417,11980