KissMeData/328380/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,204000,504882944,1330,1330,1330,1330,7152
20230908,203900,504882944,1330,1330,1330,1330,0
20230908,203800,504882944,1330,1330,1330,1330,0
20230908,203700,504882944,1330,1330,1330,1330,0
20230908,203600,504882944,1330,1330,1330,1330,0
20230908,203500,504882944,1330,1330,1330,1330,0
20230908,203400,504882944,1330,1330,1330,1330,0
20230908,203300,504882944,1330,1330,1330,1330,0
20230908,203200,504882944,1330,1330,1330,1330,0
20230908,203100,504882944,1330,1330,1330,1330,0
20230908,203000,504882944,1330,1330,1330,1330,0
20230908,202900,504882944,1330,1330,1330,1330,0
20230908,202800,504882944,1330,1330,1330,1330,0
20230908,202700,504882944,1330,1330,1330,1330,0
20230908,202600,504882944,1330,1330,1330,1330,0
20230908,202500,504882944,1330,1330,1330,1330,0
20230908,202400,504882944,1330,1330,1330,1330,0
20230908,202300,504882944,1330,1330,1330,1330,0
20230908,202200,504882944,1330,1330,1330,1330,0
20230908,202100,504882944,1330,1330,1330,1330,0
20230908,202000,504882944,1330,1330,1330,1330,0
20230908,201900,504882944,1330,1330,1330,1330,0
20230908,201800,504882944,1330,1330,1330,1330,0
20230908,201700,504882944,1330,1330,1330,1330,0
20230908,201600,504882944,1330,1330,1330,1330,0
20230908,201500,504882944,1330,1330,1330,1330,0
20230908,201400,504882944,1330,1330,1330,1330,0
20230908,201300,504882944,1330,1330,1330,1330,0
20230908,201200,504882944,1330,1330,1330,1330,0
20230908,201100,504882944,1330,1330,1330,1330,0
20230908,201000,504882944,1330,1330,1330,1330,7152
20230908,200900,504882944,1330,1330,1330,1330,0
20230908,200800,504882944,1330,1330,1330,1330,0
20230908,200700,504882944,1330,1330,1330,1330,0
20230908,200600,504882944,1330,1330,1330,1330,0
20230908,200500,504882944,1330,1330,1330,1330,0
20230908,200400,504882944,1330,1330,1330,1330,0
20230908,200300,504882944,1330,1330,1330,1330,0
20230908,200200,504882944,1330,1330,1330,1330,0
20230908,200100,504882944,1330,1330,1330,1330,0
20230908,200000,504882944,1330,1330,1330,1330,0
20230908,195900,504882944,1330,1330,1330,1330,0
20230908,195800,504882944,1330,1330,1330,1330,0
20230908,195700,504882944,1330,1330,1330,1330,0
20230908,195600,504882944,1330,1330,1330,1330,0
20230908,195500,504882944,1330,1330,1330,1330,0
20230908,195400,504882944,1330,1330,1330,1330,0
20230908,195300,504882944,1330,1330,1330,1330,0
20230908,195200,504882944,1330,1330,1330,1330,0
20230908,195100,504882944,1330,1330,1330,1330,0
20230908,195000,504882944,1330,1330,1330,1330,0
20230908,194900,504882944,1330,1330,1330,1330,0
20230908,194800,504882944,1330,1330,1330,1330,0
20230908,194700,504882944,1330,1330,1330,1330,0
20230908,194600,504882944,1330,1330,1330,1330,0
20230908,194500,504882944,1330,1330,1330,1330,0
20230908,194400,504882944,1330,1330,1330,1330,0
20230908,194300,504882944,1330,1330,1330,1330,0
20230908,194200,504882944,1330,1330,1330,1330,0
20230908,194100,504882944,1330,1330,1330,1330,0
20230908,194000,504882944,1330,1330,1330,1330,7152
20230908,193900,504882944,1330,1330,1330,1330,0
20230908,193800,504882944,1330,1330,1330,1330,0
20230908,193700,504882944,1330,1330,1330,1330,0
20230908,193600,504882944,1330,1330,1330,1330,0
20230908,193500,504882944,1330,1330,1330,1330,0
20230908,193400,504882944,1330,1330,1330,1330,0
20230908,193300,504882944,1330,1330,1330,1330,0
20230908,193200,504882944,1330,1330,1330,1330,0
20230908,193100,504882944,1330,1330,1330,1330,0
20230908,193000,504882944,1330,1330,1330,1330,0
20230908,192900,504882944,1330,1330,1330,1330,0
20230908,192800,504882944,1330,1330,1330,1330,0
20230908,192700,504882944,1330,1330,1330,1330,0
20230908,192600,504882944,1330,1330,1330,1330,0
20230908,192500,504882944,1330,1330,1330,1330,0
20230908,192400,504882944,1330,1330,1330,1330,0
20230908,192300,504882944,1330,1330,1330,1330,0
20230908,192200,504882944,1330,1330,1330,1330,0
20230908,192100,504882944,1330,1330,1330,1330,0
20230908,192000,504882944,1330,1330,1330,1330,0
20230908,191900,504882944,1330,1330,1330,1330,0
20230908,191800,504882944,1330,1330,1330,1330,0
20230908,191700,504882944,1330,1330,1330,1330,0
20230908,191600,504882944,1330,1330,1330,1330,0
20230908,191500,504882944,1330,1330,1330,1330,0
20230908,191400,504882944,1330,1330,1330,1330,0
20230908,191300,504882944,1330,1330,1330,1330,0
20230908,191200,504882944,1330,1330,1330,1330,0
20230908,191100,504882944,1330,1330,1330,1330,0
20230908,191000,504882944,1330,1330,1330,1330,7152
20230908,190900,504882944,1330,1330,1330,1330,0
20230908,190800,504882944,1330,1330,1330,1330,0
20230908,190700,504882944,1330,1330,1330,1330,0
20230908,190600,504882944,1330,1330,1330,1330,0
20230908,190500,504882944,1330,1330,1330,1330,0
20230908,190400,504882944,1330,1330,1330,1330,0
20230908,190300,504882944,1330,1330,1330,1330,0
20230908,190200,504882944,1330,1330,1330,1330,0
20230908,190100,504882944,1330,1330,1330,1330,0
20230908,190000,504882944,1330,1330,1330,1330,0
20230908,185900,504882944,1330,1330,1330,1330,0
20230908,185800,504882944,1330,1330,1330,1330,0
20230908,185700,504882944,1330,1330,1330,1330,0
20230908,185600,504882944,1330,1330,1330,1330,0
20230908,185500,504882944,1330,1330,1330,1330,0
20230908,185400,504882944,1330,1330,1330,1330,0
20230908,185300,504882944,1330,1330,1330,1330,0
20230908,185200,504882944,1330,1330,1330,1330,0
20230908,185100,504882944,1330,1330,1330,1330,0
20230908,185000,504882944,1330,1330,1330,1330,0
20230908,184900,504882944,1330,1330,1330,1330,0
20230908,184800,504882944,1330,1330,1330,1330,0
20230908,184700,504882944,1330,1330,1330,1330,0
20230908,184600,504882944,1330,1330,1330,1330,0
20230908,184500,504882944,1330,1330,1330,1330,0
20230908,184400,504882944,1330,1330,1330,1330,0
20230908,184300,504882944,1330,1330,1330,1330,0
20230908,184200,504882944,1330,1330,1330,1330,0
20230908,184100,504882944,1330,1330,1330,1330,0
20230908,184000,504882944,1330,1330,1330,1330,7152
20230908,183900,504882944,1330,1330,1330,1330,0
20230908,183800,504882944,1330,1330,1330,1330,0
20230908,183700,504882944,1330,1330,1330,1330,0
20230908,183600,504882944,1330,1330,1330,1330,0
20230908,183500,504882944,1330,1330,1330,1330,0
20230908,183400,504882944,1330,1330,1330,1330,0
20230908,183300,504882944,1330,1330,1330,1330,0
20230908,183200,504882944,1330,1330,1330,1330,0
20230908,183100,504882944,1330,1330,1330,1330,0
20230908,183000,504882944,1330,1330,1330,1330,0
20230908,182900,504882944,1330,1330,1330,1330,0
20230908,182800,504882944,1330,1330,1330,1330,0
20230908,182700,504882944,1330,1330,1330,1330,0
20230908,182600,504882944,1330,1330,1330,1330,0
20230908,182500,504882944,1330,1330,1330,1330,0
20230908,182400,504882944,1330,1330,1330,1330,0
20230908,182300,504882944,1330,1330,1330,1330,0
20230908,182200,504882944,1330,1330,1330,1330,0
20230908,182100,504882944,1330,1330,1330,1330,0
20230908,182000,504882944,1330,1330,1330,1330,0
20230908,181900,504882944,1330,1330,1330,1330,0
20230908,181800,504882944,1330,1330,1330,1330,0
20230908,181700,504882944,1330,1330,1330,1330,0
20230908,181600,504882944,1330,1330,1330,1330,0
20230908,181500,504882944,1330,1330,1330,1330,0
20230908,181400,504882944,1330,1330,1330,1330,0
20230908,181300,504882944,1330,1330,1330,1330,0
20230908,181200,504882944,1330,1330,1330,1330,0
20230908,181100,504882944,1330,1330,1330,1330,0
20230908,181000,504882944,1330,1330,1330,1330,7152
20230908,180900,504882944,1330,1330,1330,1330,0
20230908,180800,504882944,1330,1330,1330,1330,0
20230908,180700,504882944,1330,1330,1330,1330,0
20230908,180600,504882944,1330,1330,1330,1330,0
20230908,180500,504882944,1330,1330,1330,1330,0
20230908,180400,504882944,1330,1330,1330,1330,0
20230908,180300,504882944,1330,1330,1330,1330,0
20230908,180200,504882944,1330,1330,1330,1330,0
20230908,180100,504882944,1330,1330,1330,1330,0
20230908,180000,504882944,1330,1330,1330,1330,0
20230908,175900,504882944,1330,1330,1330,1330,0
20230908,175800,504882944,1330,1330,1330,1330,0
20230908,175700,504882944,1330,1330,1330,1330,0
20230908,175600,504882944,1330,1330,1330,1330,0
20230908,175500,504882944,1330,1330,1330,1330,0
20230908,175400,504882944,1330,1330,1330,1330,0
20230908,175300,504882944,1330,1330,1330,1330,0
20230908,175200,504882944,1330,1330,1330,1330,0
20230908,175100,504882944,1330,1330,1330,1330,0
20230908,175000,504882944,1330,1330,1330,1330,0
20230908,174900,504882944,1330,1330,1330,1330,0
20230908,174800,504882944,1330,1330,1330,1330,0
20230908,174700,504882944,1330,1330,1330,1330,0
20230908,174600,504882944,1330,1330,1330,1330,0
20230908,174500,504882944,1330,1330,1330,1330,0
20230908,174400,504882944,1330,1330,1330,1330,0
20230908,174300,504882944,1330,1330,1330,1330,0
20230908,174200,504882944,1330,1330,1330,1330,0
20230908,174100,504882944,1330,1330,1330,1330,0
20230908,174000,504882944,1330,1330,1330,1330,7152
20230908,173900,504882944,1330,1330,1330,1330,0
20230908,173800,504882944,1330,1330,1330,1330,0
20230908,173700,504882944,1330,1330,1330,1330,0
20230908,173600,504882944,1330,1330,1330,1330,0
20230908,173500,504882944,1330,1330,1330,1330,0
20230908,173400,504882944,1330,1330,1330,1330,0
20230908,173300,504882944,1330,1330,1330,1330,0
20230908,173200,504882944,1330,1330,1330,1330,0
20230908,173100,504882944,1330,1330,1330,1330,0
20230908,173000,504882944,1330,1330,1330,1330,0
20230908,172900,504882944,1330,1330,1330,1330,0
20230908,172800,504882944,1330,1330,1330,1330,0
20230908,172700,504882944,1330,1330,1330,1330,0
20230908,172600,504882944,1330,1330,1330,1330,0
20230908,172500,504882944,1330,1330,1330,1330,0
20230908,172400,504882944,1330,1330,1330,1330,0
20230908,172300,504882944,1330,1330,1330,1330,0
20230908,172200,504882944,1330,1330,1330,1330,0
20230908,172100,504882944,1330,1330,1330,1330,0
20230908,172000,504882944,1330,1330,1330,1330,0
20230908,171900,504882944,1330,1330,1330,1330,0
20230908,171800,504882944,1330,1330,1330,1330,0
20230908,171700,504882944,1330,1330,1330,1330,0
20230908,171600,504882944,1330,1330,1330,1330,0
20230908,171500,504882944,1330,1330,1330,1330,0
20230908,171400,504882944,1330,1330,1330,1330,0
20230908,171300,504882944,1330,1330,1330,1330,0
20230908,171200,504882944,1330,1330,1330,1330,0
20230908,171100,504882944,1330,1330,1330,1330,0
20230908,171000,504882944,1330,1330,1330,1330,7152
20230908,170900,504882944,1330,1330,1330,1330,0
20230908,170800,504882944,1330,1330,1330,1330,0
20230908,170700,504882944,1330,1330,1330,1330,0
20230908,170600,504882944,1330,1330,1330,1330,0
20230908,170500,504882944,1330,1330,1330,1330,0
20230908,170400,504882944,1330,1330,1330,1330,0
20230908,170300,504882944,1330,1330,1330,1330,0
20230908,170200,504882944,1330,1330,1330,1330,0
20230908,170100,504882944,1330,1330,1330,1330,0
20230908,170000,504882944,1330,1330,1330,1330,0
20230908,165900,504882944,1330,1330,1330,1330,0
20230908,165800,504882944,1330,1330,1330,1330,0
20230908,165700,504882944,1330,1330,1330,1330,0
20230908,165600,504882944,1330,1330,1330,1330,0
20230908,165500,504882944,1330,1330,1330,1330,0
20230908,165400,504882944,1330,1330,1330,1330,0
20230908,165300,504882944,1330,1330,1330,1330,0
20230908,165200,504882944,1330,1330,1330,1330,0
20230908,165100,504882944,1330,1330,1330,1330,0
20230908,165000,504882944,1330,1330,1330,1330,0
20230908,164900,504882944,1330,1330,1330,1330,0
20230908,164800,504882944,1330,1330,1330,1330,0
20230908,164700,504882944,1330,1330,1330,1330,0
20230908,164600,504882944,1330,1330,1330,1330,0
20230908,164500,504882944,1330,1330,1330,1330,0
20230908,164400,504882944,1330,1330,1330,1330,0
20230908,164300,504882944,1330,1330,1330,1330,0
20230908,164200,504882944,1330,1330,1330,1330,0
20230908,164100,504882944,1330,1330,1330,1330,0
20230908,164000,504882944,1330,1330,1330,1330,7152
20230908,163900,504882944,1330,1330,1330,1330,0
20230908,163800,504882944,1330,1330,1330,1330,0
20230908,163700,504882944,1330,1330,1330,1330,0
20230908,163600,504882944,1330,1330,1330,1330,0
20230908,163500,504882944,1330,1330,1330,1330,0
20230908,163400,504882944,1330,1330,1330,1330,0
20230908,163300,504882944,1330,1330,1330,1330,0
20230908,163200,504882944,1330,1330,1330,1330,0
20230908,163100,504882944,1330,1330,1330,1330,0
20230908,163000,504882944,1330,1330,1330,1330,0
20230908,162900,504882944,1330,1330,1330,1330,0
20230908,162800,504882944,1330,1330,1330,1330,0
20230908,162700,504882944,1330,1330,1330,1330,0
20230908,162600,504882944,1330,1330,1330,1330,0
20230908,162500,504882944,1330,1330,1330,1330,0
20230908,162400,504882944,1330,1330,1330,1330,0
20230908,162300,504882944,1330,1330,1330,1330,0
20230908,162200,504882944,1330,1330,1330,1330,0
20230908,162100,504882944,1330,1330,1330,1330,0
20230908,162000,504882944,1330,1330,1330,1330,0
20230908,161900,504882944,1330,1330,1330,1330,0
20230908,161800,504882944,1330,1330,1330,1330,0
20230908,161700,504882944,1330,1330,1330,1330,0
20230908,161600,504882944,1330,1330,1330,1330,0
20230908,161500,504882944,1330,1330,1330,1330,0
20230908,161400,504882944,1330,1330,1330,1330,0
20230908,161300,504882944,1330,1330,1330,1330,0
20230908,161200,504882944,1330,1330,1330,1330,0
20230908,161100,504882944,1330,1330,1330,1330,0
20230908,161000,504882944,1330,1330,1330,1330,7152
20230908,160900,504882944,1330,1330,1330,1330,0
20230908,160800,504882944,1330,1330,1330,1330,0
20230908,160700,504882944,1330,1330,1330,1330,0
20230908,160600,504882944,1330,1330,1330,1330,0
20230908,160500,504882944,1330,1330,1330,1330,0
20230908,160400,504882944,1330,1330,1330,1330,0
20230908,160300,504882944,1330,1330,1330,1330,0
20230908,160200,504882944,1330,1330,1330,1330,0
20230908,160100,504882944,1330,1330,1330,1330,0
20230908,160000,504882944,1330,1330,1330,1330,0
20230908,155900,504882944,1330,1330,1330,1330,0
20230908,155800,504882944,1330,1330,1330,1330,0
20230908,155700,504882944,1330,1330,1330,1330,0
20230908,155600,504882944,1330,1330,1330,1330,0
20230908,155500,504882944,1330,1330,1330,1330,0
20230908,155400,504882944,1330,1330,1330,1330,0
20230908,155300,504882944,1330,1330,1330,1330,0
20230908,155200,504882944,1330,1330,1330,1330,0
20230908,155100,504882944,1330,1330,1330,1330,0
20230908,155000,504882944,1330,1330,1330,1330,0
20230908,154900,504882944,1330,1330,1330,1330,0
20230908,154800,504882944,1330,1330,1330,1330,0
20230908,154700,504882944,1330,1330,1330,1330,0
20230908,154600,504882944,1330,1330,1330,1330,0
20230908,154500,504882944,1330,1330,1330,1330,0
20230908,154400,504882944,1330,1330,1330,1330,0
20230908,154300,504882944,1330,1330,1330,1330,0
20230908,154200,504882944,1330,1330,1330,1330,0
20230908,154100,504882944,1330,1330,1330,1330,0
20230908,154000,504882944,1330,1330,1330,1330,7152
20230908,153900,504882944,1330,1330,1330,1330,0
20230908,153800,504882944,1330,1330,1330,1330,0
20230908,153700,504882944,1330,1330,1330,1330,0
20230908,153600,504882944,1330,1330,1330,1330,0
20230908,153500,504882944,1330,1330,1330,1330,0
20230908,153400,504882944,1330,1330,1330,1330,0
20230908,153300,504882944,1330,1330,1330,1330,0
20230908,153200,504882944,1330,1330,1330,1330,0
20230908,153100,504882944,1330,1330,1330,1330,0
20230908,153000,504882944,1330,1330,1330,1330,7152
20230908,152900,495370784,1331,1331,1331,1331,0
20230908,152800,495370784,1331,1331,1331,1331,0
20230908,152700,495370784,1331,1331,1331,1331,0
20230908,152600,495370784,1331,1331,1331,1331,0
20230908,152500,495370784,1331,1331,1331,1331,0
20230908,152400,495370784,1331,1331,1331,1331,0
20230908,152300,495370784,1331,1331,1331,1331,0
20230908,152200,495370784,1331,1331,1331,1331,0
20230908,152100,495370784,1331,1331,1331,1331,0
20230908,152000,495370784,1331,1331,1331,1331,0
20230908,151900,495370784,1331,1330,1331,1330,3085
20230908,151800,491266184,1331,1332,1332,1331,247
20230908,151700,490937407,1332,1332,1332,1332,5
20230908,151600,490930747,1333,1333,1333,1333,9
20230908,151500,490918750,1331,1331,1331,1330,1573
20230908,151400,488825088,1331,1331,1331,1331,1873
20230908,151300,486332125,1331,1333,1333,1330,11015
20230908,151200,471676976,1341,1341,1341,1341,1
20230908,151100,471675635,1333,1333,1343,1331,9653
20230908,151000,458810548,1333,1343,1343,1333,5863
20230908,150900,450989335,1343,1343,1343,1343,117
20230908,150800,450832204,1343,1343,1343,1343,26
20230908,150700,450797286,1343,1343,1343,1343,104
20230908,150600,450657614,1343,1342,1343,1342,1367
20230908,150500,448823093,1342,1342,1342,1342,7
20230908,150400,448813699,1342,1342,1342,1342,6
20230908,150300,448805647,1342,1342,1342,1342,0
20230908,150200,448805647,1342,1335,1342,1335,113
20230908,150100,448654008,1343,1343,1343,1343,0
20230908,150000,448654008,1343,1343,1343,1343,35
20230908,145900,448607003,1343,1343,1343,1343,15
20230908,145800,448586858,1343,1343,1343,1343,1
20230908,145700,448585515,1342,1342,1342,1342,0
20230908,145600,448585515,1342,1338,1342,1335,1642
20230908,145500,446390577,1338,1338,1338,1338,843
20230908,145400,445262643,1338,1338,1338,1338,100
20230908,145300,445128843,1338,1335,1338,1335,75
20230908,145200,445028688,1335,1338,1338,1335,1100
20230908,145100,443557188,1338,1335,1338,1335,2076
20230908,145000,440785713,1335,1335,1335,1335,0
20230908,144900,440785713,1335,1335,1335,1335,0
20230908,144800,440785713,1335,1335,1335,1335,570
20230908,144700,440024763,1335,1335,1335,1335,100
20230908,144600,439891263,1334,1334,1334,1334,0
20230908,144500,439891263,1334,1336,1336,1334,2545
20230908,144400,436493738,1338,1338,1338,1338,5
20230908,144300,436487048,1338,1338,1338,1338,0
20230908,144200,436487048,1338,1338,1338,1338,0
20230908,144100,436487048,1338,1338,1338,1338,131
20230908,144000,436311770,1338,1338,1338,1338,201
20230908,143900,436042832,1338,1338,1338,1338,0
20230908,143800,436042832,1338,1338,1338,1338,1064
20230908,143700,434619200,1338,1335,1338,1335,115
20230908,143600,434465603,1335,1335,1335,1335,20
20230908,143500,434438903,1335,1335,1335,1335,20
20230908,143400,434412203,1335,1335,1335,1335,1
20230908,143300,434410868,1334,1335,1335,1334,17
20230908,143200,434388180,1335,1334,1335,1332,7611
20230908,143100,424242287,1334,1337,1337,1334,1504
20230908,143000,422235622,1335,1335,1335,1335,184
20230908,142900,421989982,1335,1335,1335,1335,916
20230908,142800,420767122,1335,1339,1339,1335,565
20230908,142700,420012843,1335,1335,1335,1335,796
20230908,142600,418950183,1335,1335,1335,1335,204
20230908,142500,418677843,1335,1335,1335,1335,0
20230908,142400,418677843,1335,1335,1335,1335,0
20230908,142300,418677843,1335,1339,1339,1335,2
20230908,142200,418675169,1334,1334,1334,1334,0
20230908,142100,418675169,1334,1334,1334,1334,3
20230908,142000,418671167,1333,1333,1333,1333,350
20230908,141900,418204617,1334,1334,1334,1334,2569
20230908,141800,414777571,1335,1335,1335,1335,2380
20230908,141700,411600271,1339,1337,1339,1335,2401
20230908,141600,408391240,1337,1338,1338,1337,3827
20230908,141500,403274441,1337,1337,1337,1337,2608
20230908,141400,399787545,1337,1337,1337,1337,0
20230908,141300,399787545,1337,1338,1338,1337,4591
20230908,141200,393648968,1338,1338,1338,1338,609
20230908,141100,392834126,1338,1338,1338,1338,0
20230908,141000,392834126,1338,1338,1338,1338,2643
20230908,140900,389297792,1338,1338,1338,1338,0
20230908,140800,389297792,1338,1338,1338,1338,0
20230908,140700,389297792,1338,1338,1338,1338,59
20230908,140600,389218850,1337,1343,1343,1337,531
20230908,140500,388508897,1337,1338,1338,1337,10700
20230908,140400,374201261,1338,1340,1340,1338,4350
20230908,140300,368379699,1340,1340,1340,1340,2
20230908,140200,368377019,1340,1343,1343,1340,1031
20230908,140100,366995452,1343,1343,1343,1343,0
20230908,140000,366995452,1343,1343,1343,1343,0
20230908,135900,366995452,1343,1343,1343,1343,12
20230908,135800,366979336,1342,1342,1342,1342,0
20230908,135700,366979336,1342,1342,1342,1342,3
20230908,135600,366975310,1343,1344,1344,1343,3
20230908,135500,366971279,1347,1347,1347,1347,0
20230908,135400,366971279,1347,1347,1347,1347,1
20230908,135300,366969932,1347,1347,1347,1347,1
20230908,135200,366968585,1344,1344,1344,1344,1
20230908,135100,366967241,1347,1347,1347,1347,0
20230908,135000,366967241,1347,1347,1347,1347,0
20230908,134900,366967241,1347,1347,1347,1347,10
20230908,134800,366953771,1347,1347,1347,1347,1
20230908,134700,366952424,1347,1347,1347,1347,11
20230908,134600,366937607,1340,1340,1340,1340,0
20230908,134500,366937607,1340,1340,1340,1340,0
20230908,134400,366937607,1340,1340,1340,1340,20
20230908,134300,366910807,1340,1340,1340,1340,3550
20230908,134200,362153807,1340,1340,1340,1340,0
20230908,134100,362153807,1340,1340,1340,1340,750
20230908,134000,361148807,1349,1349,1349,1349,0
20230908,133900,361148807,1349,1349,1349,1349,0
20230908,133800,361148807,1349,1349,1349,1349,0
20230908,133700,361148807,1349,1349,1349,1349,0
20230908,133600,361148807,1349,1349,1349,1349,0
20230908,133500,361148807,1349,1349,1349,1349,0
20230908,133400,361148807,1349,1349,1349,1349,0
20230908,133300,361148807,1349,1349,1349,1349,0
20230908,133200,361148807,1349,1349,1349,1349,0
20230908,133100,361148807,1349,1349,1349,1349,1492
20230908,133000,359136099,1340,1340,1340,1340,300
20230908,132900,358734099,1350,1350,1350,1350,0
20230908,132800,358734099,1350,1350,1350,1340,202
20230908,132700,358463399,1340,1341,1341,1340,12018
20230908,132600,342358780,1350,1341,1350,1341,1501
20230908,132500,340345930,1341,1344,1344,1341,8000
20230908,132400,329610987,1345,1345,1345,1345,0
20230908,132300,329610987,1345,1345,1345,1345,289
20230908,132200,329222282,1345,1345,1345,1345,0
20230908,132100,329222282,1345,1351,1351,1345,801
20230908,132000,328144931,1345,1345,1345,1345,0
20230908,131900,328144931,1345,1345,1345,1345,0
20230908,131800,328144931,1345,1350,1350,1345,4200
20230908,131700,322489110,1350,1351,1351,1350,5823
20230908,131600,314625237,1351,1353,1353,1351,8211
20230908,131500,303530866,1353,1353,1353,1353,0
20230908,131400,303530866,1353,1353,1353,1353,0
20230908,131300,303530866,1353,1353,1353,1353,0
20230908,131200,303530866,1353,1354,1354,1353,500
20230908,131100,302854353,1355,1355,1355,1355,0
20230908,131000,302854353,1355,1355,1355,1355,130
20230908,130900,302678203,1355,1355,1355,1355,0
20230908,130800,302678203,1355,1355,1355,1355,0
20230908,130700,302678203,1355,1355,1355,1355,44
20230908,130600,302618583,1355,1355,1355,1355,24
20230908,130500,302586063,1353,1353,1353,1353,0
20230908,130400,302586063,1353,1353,1353,1353,0
20230908,130300,302586063,1353,1354,1354,1353,2000
20230908,130200,299879853,1354,1354,1354,1354,0
20230908,130100,299879853,1354,1354,1354,1354,114
20230908,130000,299725497,1355,1355,1355,1355,0
20230908,125900,299725497,1355,1355,1355,1355,0
20230908,125800,299725497,1355,1355,1355,1355,0
20230908,125700,299725497,1355,1355,1355,1355,60
20230908,125600,299644197,1355,1355,1355,1355,0
20230908,125500,299644197,1355,1355,1355,1355,16
20230908,125400,299622517,1355,1355,1355,1355,0
20230908,125300,299622517,1355,1355,1355,1355,0
20230908,125200,299622517,1355,1355,1355,1355,0
20230908,125100,299622517,1355,1355,1355,1355,0
20230908,125000,299622517,1355,1355,1355,1355,0
20230908,124900,299622517,1355,1355,1355,1355,0
20230908,124800,299622517,1355,1355,1355,1355,0
20230908,124700,299622517,1355,1355,1355,1355,0
20230908,124600,299622517,1355,1355,1355,1355,2328
20230908,124500,296468077,1359,1359,1359,1359,0
20230908,124400,296468077,1359,1358,1359,1358,650
20230908,124300,295585277,1358,1358,1358,1358,100
20230908,124200,295449477,1358,1358,1358,1358,50
20230908,124100,295381577,1358,1358,1358,1358,0
20230908,124000,295381577,1358,1358,1358,1358,0
20230908,123900,295381577,1358,1358,1358,1358,0
20230908,123800,295381577,1358,1358,1358,1358,0
20230908,123700,295381577,1358,1358,1358,1358,0
20230908,123600,295381577,1358,1358,1358,1358,1
20230908,123500,295380219,1355,1355,1355,1355,0
20230908,123400,295380219,1355,1356,1356,1355,661
20230908,123300,294483931,1356,1356,1356,1356,206
20230908,123200,294204595,1356,1356,1356,1356,0
20230908,123100,294204595,1356,1356,1356,1356,0
20230908,123000,294204595,1356,1357,1357,1356,344
20230908,122900,293738130,1358,1358,1358,1358,0
20230908,122800,293738130,1358,1358,1358,1358,7
20230908,122700,293728624,1357,1357,1357,1357,11
20230908,122600,293713697,1356,1356,1356,1356,20
20230908,122500,293686577,1356,1357,1357,1356,1085
20230908,122400,292215232,1357,1357,1357,1357,0
20230908,122300,292215232,1357,1357,1357,1357,0
20230908,122200,292215232,1357,1357,1357,1357,4
20230908,122100,292209804,1357,1357,1357,1357,0
20230908,122000,292209804,1357,1357,1357,1357,0
20230908,121900,292209804,1357,1357,1357,1357,0
20230908,121800,292209804,1357,1357,1357,1357,101
20230908,121700,292072747,1358,1357,1358,1357,1020
20230908,121600,290688587,1358,1358,1358,1358,0
20230908,121500,290688587,1358,1358,1358,1358,2
20230908,121400,290685871,1358,1358,1358,1358,0
20230908,121300,290685871,1358,1358,1358,1358,26
20230908,121200,290650563,1359,1359,1359,1359,0
20230908,121100,290650563,1359,1359,1359,1359,0
20230908,121000,290650563,1359,1359,1359,1359,0
20230908,120900,290650563,1359,1359,1359,1359,0
20230908,120800,290650563,1359,1359,1359,1359,0
20230908,120700,290650563,1359,1359,1359,1359,0
20230908,120600,290650563,1359,1359,1359,1359,0
20230908,120500,290650563,1359,1359,1359,1359,0
20230908,120400,290650563,1359,1355,1359,1355,128
20230908,120300,290477119,1356,1356,1356,1356,0
20230908,120200,290477119,1356,1356,1356,1356,62
20230908,120100,290393047,1356,1356,1356,1356,1
20230908,120000,290391691,1357,1357,1357,1357,10
20230908,115900,290378121,1359,1359,1359,1359,0
20230908,115800,290378121,1359,1359,1359,1359,0
20230908,115700,290378121,1359,1359,1359,1359,1
20230908,115600,290376762,1359,1359,1359,1359,0
20230908,115500,290376762,1359,1359,1359,1359,0
20230908,115400,290376762,1359,1359,1359,1359,0
20230908,115300,290376762,1359,1359,1359,1359,0
20230908,115200,290376762,1359,1359,1359,1359,0
20230908,115100,290376762,1359,1359,1359,1359,0
20230908,115000,290376762,1359,1359,1359,1359,0
20230908,114900,290376762,1359,1359,1359,1359,0
20230908,114800,290376762,1359,1359,1359,1359,1
20230908,114700,290375403,1359,1359,1359,1359,0
20230908,114600,290375403,1359,1359,1359,1359,8
20230908,114500,290364531,1360,1360,1360,1360,8
20230908,114400,290353651,1360,1360,1360,1360,113
20230908,114300,290199971,1360,1360,1360,1360,0
20230908,114200,290199971,1360,1360,1360,1360,0
20230908,114100,290199971,1360,1360,1360,1360,10
20230908,114000,290186371,1360,1360,1360,1360,0
20230908,113900,290186371,1360,1355,1360,1353,51
20230908,113800,290117321,1356,1356,1356,1356,30
20230908,113700,290076641,1356,1356,1356,1356,421
20230908,113600,289505765,1355,1355,1355,1355,0
20230908,113500,289505765,1355,1355,1355,1355,0
20230908,113400,289505765,1355,1357,1357,1355,420
20230908,113300,288936229,1358,1358,1358,1358,14
20230908,113200,288917217,1360,1360,1360,1360,10
20230908,113100,288903617,1358,1358,1358,1358,481
20230908,113000,288250419,1358,1358,1358,1358,0
20230908,112900,288250419,1358,1360,1360,1358,2
20230908,112800,288247701,1360,1358,1360,1358,345
20230908,112700,287779189,1358,1358,1358,1358,0
20230908,112600,287779189,1358,1358,1358,1358,0
20230908,112500,287779189,1358,1358,1358,1358,333
20230908,112400,287326975,1357,1357,1357,1357,23
20230908,112300,287295764,1356,1356,1356,1356,0
20230908,112200,287295764,1356,1356,1356,1356,104
20230908,112100,287154740,1356,1356,1356,1356,5
20230908,112000,287147960,1356,1356,1356,1356,2
20230908,111900,287145248,1356,1356,1356,1356,310
20230908,111800,286724888,1356,1356,1356,1356,4
20230908,111700,286719464,1365,1356,1365,1356,2
20230908,111600,286716743,1357,1359,1359,1357,5
20230908,111500,286709951,1360,1364,1364,1360,37
20230908,111400,286659490,1362,1363,1363,1362,10
20230908,111300,286645861,1364,1364,1364,1364,1
20230908,111200,286644497,1363,1363,1363,1363,0
20230908,111100,286644497,1363,1365,1365,1363,7
20230908,111000,286634952,1366,1366,1366,1366,1
20230908,110900,286633586,1354,1372,1372,1354,110
20230908,110800,286483382,1372,1363,1372,1363,1314
20230908,110700,284689538,1364,1363,1364,1363,434
20230908,110600,284097712,1369,1369,1369,1369,0
20230908,110500,284097712,1369,1369,1369,1369,0
20230908,110400,284097712,1369,1352,1369,1352,3044
20230908,110300,279981442,1348,1352,1352,1348,7284
20230908,110200,270161919,1353,1353,1353,1353,7
20230908,110100,270152448,1354,1370,1370,1354,478
20230908,110000,269501922,1372,1372,1372,1372,956
20230908,105900,268190290,1373,1373,1373,1373,2000
20230908,105800,265444290,1373,1368,1373,1368,9243
20230908,105700,252775880,1369,1369,1369,1369,0
20230908,105600,252775880,1369,1361,1369,1361,1500
20230908,105500,250727450,1362,1361,1362,1360,3103
20230908,105400,246501342,1361,1352,1363,1352,1100
20230908,105300,245006715,1352,1350,1352,1350,2829
20230908,105200,241187525,1350,1350,1350,1350,15
20230908,105100,241167275,1350,1350,1350,1350,198
20230908,105000,240899975,1350,1350,1350,1350,7
20230908,104900,240890525,1347,1347,1347,1347,0
20230908,104800,240890525,1347,1347,1347,1347,0
20230908,104700,240890525,1347,1347,1347,1347,0
20230908,104600,240890525,1347,1346,1347,1346,4586
20230908,104500,234716925,1345,1346,1346,1345,30
20230908,104400,234676555,1346,1346,1346,1346,0
20230908,104300,234676555,1346,1346,1346,1346,525
20230908,104200,233969905,1346,1346,1346,1346,0
20230908,104100,233969905,1346,1346,1346,1346,0
20230908,104000,233969905,1346,1346,1346,1346,77
20230908,103900,233866263,1347,1347,1347,1347,0
20230908,103800,233866263,1347,1347,1347,1347,0
20230908,103700,233866263,1347,1347,1347,1347,156
20230908,103600,233656131,1347,1347,1347,1347,0
20230908,103500,233656131,1347,1347,1347,1347,247
20230908,103400,233323422,1346,1346,1346,1346,0
20230908,103300,233323422,1346,1347,1347,1346,22
20230908,103200,233293790,1347,1347,1347,1347,319
20230908,103100,232864097,1350,1350,1350,1350,23
20230908,103000,232833047,1350,1350,1350,1350,0
20230908,102900,232833047,1350,1350,1350,1350,0
20230908,102800,232833047,1350,1350,1350,1350,0
20230908,102700,232833047,1350,1350,1350,1350,50
20230908,102600,232765547,1347,1347,1347,1347,0
20230908,102500,232765547,1347,1347,1347,1347,1
20230908,102400,232764200,1354,1354,1354,1354,6
20230908,102300,232756076,1354,1354,1354,1354,0
20230908,102200,232756076,1354,1354,1354,1354,500
20230908,102100,232079076,1354,1353,1354,1353,400
20230908,102000,231537481,1354,1354,1354,1354,0
20230908,101900,231537481,1354,1354,1354,1354,8
20230908,101800,231526649,1354,1354,1354,1354,0
20230908,101700,231526649,1354,1354,1354,1354,0
20230908,101600,231526649,1354,1354,1354,1354,0
20230908,101500,231526649,1354,1354,1354,1354,200
20230908,101400,231255849,1353,1353,1353,1353,1482
20230908,101300,229250703,1353,1353,1353,1353,0
20230908,101200,229250703,1353,1345,1353,1345,354
20230908,101100,228772901,1345,1345,1345,1345,0
20230908,101000,228772901,1345,1345,1345,1345,0
20230908,100900,228772901,1345,1349,1349,1345,3300
20230908,100800,224329607,1353,1353,1353,1353,224
20230908,100700,224026535,1353,1353,1353,1353,1
20230908,100600,224025182,1351,1351,1351,1351,100
20230908,100500,223890082,1353,1353,1353,1353,4020
20230908,100400,218451022,1353,1350,1353,1350,87
20230908,100300,218333485,1349,1348,1349,1348,2622
20230908,100200,214799019,1345,1345,1345,1345,0
20230908,100100,214799019,1345,1345,1345,1345,1320
20230908,100000,213023619,1343,1343,1343,1343,0
20230908,095900,213023619,1343,1344,1344,1343,3998
20230908,095800,207653593,1344,1344,1344,1344,9
20230908,095700,207641497,1344,1344,1344,1344,988
20230908,095600,206313625,1344,1344,1344,1344,1
20230908,095500,206312281,1338,1338,1338,1338,1
20230908,095400,206310943,1336,1336,1336,1336,0
20230908,095300,206310943,1336,1336,1336,1336,0
20230908,095200,206310943,1336,1336,1336,1336,377
20230908,095100,205807271,1336,1336,1336,1336,10
20230908,095000,205793911,1333,1336,1336,1333,3196
20230908,094900,201530787,1336,1339,1339,1336,5966
20230908,094800,193557109,1339,1342,1342,1339,8042
20230908,094700,182779162,1343,1345,1345,1343,1082
20230908,094600,181325514,1343,1343,1343,1343,2171
20230908,094500,178409861,1343,1343,1343,1342,3829
20230908,094400,173268514,1347,1347,1347,1347,0
20230908,094300,173268514,1347,1343,1347,1343,9031
20230908,094200,161129455,1343,1345,1345,1343,4611
20230908,094100,154932171,1348,1345,1348,1345,2002
20230908,094000,152239475,1344,1348,1348,1344,140
20230908,093900,152051194,1344,1344,1344,1344,1619
20230908,093800,149875258,1347,1344,1347,1343,8592
20230908,093700,138304922,1347,1347,1347,1346,475
20230908,093600,137665098,1342,1350,1351,1342,4367
20230908,093500,131783084,1350,1356,1356,1350,12065
20230908,093400,115473581,1360,1360,1360,1360,10
20230908,093300,115459981,1359,1354,1360,1353,3264
20230908,093200,111031525,1360,1355,1361,1354,731
20230908,093100,110038599,1354,1361,1361,1354,7925
20230908,093000,99300009,1361,1360,1361,1355,6603
20230908,092900,90336175,1360,1362,1362,1360,2378
20230908,092800,87100795,1361,1362,1362,1361,2017
20230908,092700,84355556,1362,1362,1362,1362,148
20230908,092600,84153980,1368,1368,1368,1361,2101
20230908,092500,81289986,1368,1362,1368,1362,136
20230908,092400,81103950,1368,1362,1368,1362,501
20230908,092300,80421582,1362,1362,1363,1362,6
20230908,092200,80413409,1362,1369,1369,1362,1985
20230908,092100,77709804,1361,1370,1370,1361,14876
20230908,092000,57433598,1370,1379,1379,1369,6
20230908,091900,57425370,1363,1363,1363,1363,0
20230908,091800,57425370,1363,1379,1379,1363,3004
20230908,091700,53325584,1380,1378,1380,1378,207
20230908,091600,53040068,1378,1376,1378,1376,772
20230908,091500,51977790,1376,1376,1376,1376,20
20230908,091400,51950270,1376,1376,1376,1376,120
20230908,091300,51785150,1379,1379,1379,1379,300
20230908,091200,51371450,1379,1380,1380,1368,1446
20230908,091100,49392756,1379,1379,1379,1379,521
20230908,091000,48674297,1368,1379,1379,1368,2244
20230908,090900,45604021,1379,1379,1379,1367,677
20230908,090800,44678320,1365,1364,1371,1364,7532
20230908,090700,34358169,1363,1363,1363,1363,0
20230908,090600,34358169,1363,1363,1363,1363,8758
20230908,090500,22421015,1363,1363,1363,1361,736
20230908,090400,21418779,1363,1364,1364,1360,5087
20230908,090300,14485975,1364,1375,1375,1364,5037
20230908,090200,7590857,1375,1375,1375,1375,1
20230908,090100,7589482,1375,1380,1380,1375,4010
20230908,090000,2061130,1381,1380,1381,1380,995