KissMeData/067390/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193100,528154019,1800,1800,1800,1800,11401
20230905,193000,528154019,1800,1800,1800,1800,0
20230905,192900,528154019,1800,1800,1800,1800,0
20230905,192800,528154019,1800,1800,1800,1800,0
20230905,192700,528154019,1800,1800,1800,1800,0
20230905,192600,528154019,1800,1800,1800,1800,0
20230905,192500,528154019,1800,1800,1800,1800,0
20230905,192400,528154019,1800,1800,1800,1800,0
20230905,192300,528154019,1800,1800,1800,1800,0
20230905,192200,528154019,1800,1800,1800,1800,0
20230905,192100,528154019,1800,1800,1800,1800,0
20230905,192000,528154019,1800,1800,1800,1800,0
20230905,191900,528154019,1800,1800,1800,1800,0
20230905,191800,528154019,1800,1800,1800,1800,0
20230905,191700,528154019,1800,1800,1800,1800,0
20230905,191600,528154019,1800,1800,1800,1800,0
20230905,191500,528154019,1800,1800,1800,1800,0
20230905,191400,528154019,1800,1800,1800,1800,0
20230905,191300,528154019,1800,1800,1800,1800,0
20230905,191200,528154019,1800,1800,1800,1800,0
20230905,191100,528154019,1800,1800,1800,1800,0
20230905,191000,528154019,1800,1800,1800,1800,0
20230905,190900,528154019,1800,1800,1800,1800,0
20230905,190800,528154019,1800,1800,1800,1800,0
20230905,190700,528154019,1800,1800,1800,1800,0
20230905,190600,528154019,1800,1800,1800,1800,0
20230905,190500,528154019,1800,1800,1800,1800,0
20230905,190400,528154019,1800,1800,1800,1800,0
20230905,190300,528154019,1800,1800,1800,1800,0
20230905,190200,528154019,1800,1800,1800,1800,0
20230905,190100,528154019,1800,1800,1800,1800,11401
20230905,190000,528154019,1800,1800,1800,1800,0
20230905,185900,528154019,1800,1800,1800,1800,0
20230905,185800,528154019,1800,1800,1800,1800,0
20230905,185700,528154019,1800,1800,1800,1800,0
20230905,185600,528154019,1800,1800,1800,1800,0
20230905,185500,528154019,1800,1800,1800,1800,0
20230905,185400,528154019,1800,1800,1800,1800,0
20230905,185300,528154019,1800,1800,1800,1800,0
20230905,185200,528154019,1800,1800,1800,1800,0
20230905,185100,528154019,1800,1800,1800,1800,0
20230905,185000,528154019,1800,1800,1800,1800,0
20230905,184900,528154019,1800,1800,1800,1800,0
20230905,184800,528154019,1800,1800,1800,1800,0
20230905,184700,528154019,1800,1800,1800,1800,0
20230905,184600,528154019,1800,1800,1800,1800,0
20230905,184500,528154019,1800,1800,1800,1800,0
20230905,184400,528154019,1800,1800,1800,1800,0
20230905,184300,528154019,1800,1800,1800,1800,0
20230905,184200,528154019,1800,1800,1800,1800,0
20230905,184100,528154019,1800,1800,1800,1800,0
20230905,184000,528154019,1800,1800,1800,1800,0
20230905,183900,528154019,1800,1800,1800,1800,0
20230905,183800,528154019,1800,1800,1800,1800,0
20230905,183700,528154019,1800,1800,1800,1800,0
20230905,183600,528154019,1800,1800,1800,1800,0
20230905,183500,528154019,1800,1800,1800,1800,0
20230905,183400,528154019,1800,1800,1800,1800,0
20230905,183300,528154019,1800,1800,1800,1800,0
20230905,183200,528154019,1800,1800,1800,1800,0
20230905,183100,528154019,1800,1800,1800,1800,11401
20230905,183000,528154019,1800,1800,1800,1800,0
20230905,182900,528154019,1800,1800,1800,1800,0
20230905,182800,528154019,1800,1800,1800,1800,0
20230905,182700,528154019,1800,1800,1800,1800,0
20230905,182600,528154019,1800,1800,1800,1800,0
20230905,182500,528154019,1800,1800,1800,1800,0
20230905,182400,528154019,1800,1800,1800,1800,0
20230905,182300,528154019,1800,1800,1800,1800,0
20230905,182200,528154019,1800,1800,1800,1800,0
20230905,182100,528154019,1800,1800,1800,1800,0
20230905,182000,528154019,1800,1800,1800,1800,0
20230905,181900,528154019,1800,1800,1800,1800,0
20230905,181800,528154019,1800,1800,1800,1800,0
20230905,181700,528154019,1800,1800,1800,1800,0
20230905,181600,528154019,1800,1800,1800,1800,0
20230905,181500,528154019,1800,1800,1800,1800,0
20230905,181400,528154019,1800,1800,1800,1800,0
20230905,181300,528154019,1800,1800,1800,1800,0
20230905,181200,528154019,1800,1800,1800,1800,0
20230905,181100,528154019,1800,1800,1800,1800,0
20230905,181000,528154019,1800,1800,1800,1800,0
20230905,180900,528154019,1800,1800,1800,1800,0
20230905,180800,528154019,1800,1800,1800,1800,0
20230905,180700,528154019,1800,1800,1800,1800,0
20230905,180600,528154019,1800,1800,1800,1800,0
20230905,180500,528154019,1800,1800,1800,1800,0
20230905,180400,528154019,1800,1800,1800,1800,0
20230905,180300,528154019,1800,1800,1800,1800,0
20230905,180200,528154019,1800,1800,1800,1800,0
20230905,180100,528154019,1800,1800,1800,1800,11401
20230905,180000,528154019,1800,1800,1800,1800,0
20230905,175900,528154019,1800,1800,1800,1800,0
20230905,175800,528154019,1800,1800,1800,1800,0
20230905,175700,528154019,1800,1800,1800,1800,0
20230905,175600,528154019,1800,1800,1800,1800,0
20230905,175500,528154019,1800,1800,1800,1800,0
20230905,175400,528154019,1800,1800,1800,1800,0
20230905,175300,528154019,1800,1800,1800,1800,0
20230905,175200,528154019,1800,1800,1800,1800,0
20230905,175100,528154019,1800,1800,1800,1800,0
20230905,175000,528154019,1800,1800,1800,1800,0
20230905,174900,528154019,1800,1800,1800,1800,0
20230905,174800,528154019,1800,1800,1800,1800,0
20230905,174700,528154019,1800,1800,1800,1800,0
20230905,174600,528154019,1800,1800,1800,1800,0
20230905,174500,528154019,1800,1800,1800,1800,0
20230905,174400,528154019,1800,1800,1800,1800,0
20230905,174300,528154019,1800,1800,1800,1800,0
20230905,174200,528154019,1800,1800,1800,1800,0
20230905,174100,528154019,1800,1800,1800,1800,0
20230905,174000,528154019,1800,1800,1800,1800,0
20230905,173900,528154019,1800,1800,1800,1800,0
20230905,173800,528154019,1800,1800,1800,1800,0
20230905,173700,528154019,1800,1800,1800,1800,0
20230905,173600,528154019,1800,1800,1800,1800,0
20230905,173500,528154019,1800,1800,1800,1800,0
20230905,173400,528154019,1800,1800,1800,1800,0
20230905,173300,528154019,1800,1800,1800,1800,0
20230905,173200,528154019,1800,1800,1800,1800,0
20230905,173100,528154019,1800,1800,1800,1800,11401
20230905,173000,528154019,1800,1800,1800,1800,0
20230905,172900,528154019,1800,1800,1800,1800,0
20230905,172800,528154019,1800,1800,1800,1800,0
20230905,172700,528154019,1800,1800,1800,1800,0
20230905,172600,528154019,1800,1800,1800,1800,0
20230905,172500,528154019,1800,1800,1800,1800,0
20230905,172400,528154019,1800,1800,1800,1800,0
20230905,172300,528154019,1800,1800,1800,1800,0
20230905,172200,528154019,1800,1800,1800,1800,0
20230905,172100,528154019,1800,1800,1800,1800,0
20230905,172000,528154019,1800,1800,1800,1800,0
20230905,171900,528154019,1800,1800,1800,1800,0
20230905,171800,528154019,1800,1800,1800,1800,0
20230905,171700,528154019,1800,1800,1800,1800,0
20230905,171600,528154019,1800,1800,1800,1800,0
20230905,171500,528154019,1800,1800,1800,1800,0
20230905,171400,528154019,1800,1800,1800,1800,0
20230905,171300,528154019,1800,1800,1800,1800,0
20230905,171200,528154019,1800,1800,1800,1800,0
20230905,171100,528154019,1800,1800,1800,1800,0
20230905,171000,528154019,1800,1800,1800,1800,0
20230905,170900,528154019,1800,1800,1800,1800,0
20230905,170800,528154019,1800,1800,1800,1800,0
20230905,170700,528154019,1800,1800,1800,1800,0
20230905,170600,528154019,1800,1800,1800,1800,0
20230905,170500,528154019,1800,1800,1800,1800,0
20230905,170400,528154019,1800,1800,1800,1800,0
20230905,170300,528154019,1800,1800,1800,1800,0
20230905,170200,528154019,1800,1800,1800,1800,0
20230905,170100,528154019,1800,1800,1800,1800,11401
20230905,170000,528154019,1800,1800,1800,1800,0
20230905,165900,528154019,1800,1800,1800,1800,0
20230905,165800,528154019,1800,1800,1800,1800,0
20230905,165700,528154019,1800,1800,1800,1800,0
20230905,165600,528154019,1800,1800,1800,1800,0
20230905,165500,528154019,1800,1800,1800,1800,0
20230905,165400,528154019,1800,1800,1800,1800,0
20230905,165300,528154019,1800,1800,1800,1800,0
20230905,165200,528154019,1800,1800,1800,1800,0
20230905,165100,528154019,1800,1800,1800,1800,0
20230905,165000,528154019,1800,1800,1800,1800,0
20230905,164900,528154019,1800,1800,1800,1800,0
20230905,164800,528154019,1800,1800,1800,1800,0
20230905,164700,528154019,1800,1800,1800,1800,0
20230905,164600,528154019,1800,1800,1800,1800,0
20230905,164500,528154019,1800,1800,1800,1800,0
20230905,164400,528154019,1800,1800,1800,1800,0
20230905,164300,528154019,1800,1800,1800,1800,0
20230905,164200,528154019,1800,1800,1800,1800,0
20230905,164100,528154019,1800,1800,1800,1800,0
20230905,164000,528154019,1800,1800,1800,1800,0
20230905,163900,528154019,1800,1800,1800,1800,0
20230905,163800,528154019,1800,1800,1800,1800,0
20230905,163700,528154019,1800,1800,1800,1800,0
20230905,163600,528154019,1800,1800,1800,1800,0
20230905,163500,528154019,1800,1800,1800,1800,0
20230905,163400,528154019,1800,1800,1800,1800,0
20230905,163300,528154019,1800,1800,1800,1800,0
20230905,163200,528154019,1800,1800,1800,1800,0
20230905,163100,528154019,1800,1800,1800,1800,11401
20230905,163000,528154019,1800,1800,1800,1800,0
20230905,162900,528154019,1800,1800,1800,1800,0
20230905,162800,528154019,1800,1800,1800,1800,0
20230905,162700,528154019,1800,1800,1800,1800,0
20230905,162600,528154019,1800,1800,1800,1800,0
20230905,162500,528154019,1800,1800,1800,1800,0
20230905,162400,528154019,1800,1800,1800,1800,0
20230905,162300,528154019,1800,1800,1800,1800,0
20230905,162200,528154019,1800,1800,1800,1800,0
20230905,162100,528154019,1800,1800,1800,1800,0
20230905,162000,528154019,1800,1800,1800,1800,0
20230905,161900,528154019,1800,1800,1800,1800,0
20230905,161800,528154019,1800,1800,1800,1800,0
20230905,161700,528154019,1800,1800,1800,1800,0
20230905,161600,528154019,1800,1800,1800,1800,0
20230905,161500,528154019,1800,1800,1800,1800,0
20230905,161400,528154019,1800,1800,1800,1800,0
20230905,161300,528154019,1800,1800,1800,1800,0
20230905,161200,528154019,1800,1800,1800,1800,0
20230905,161100,528154019,1800,1800,1800,1800,0
20230905,161000,528154019,1800,1800,1800,1800,0
20230905,160900,528154019,1800,1800,1800,1800,0
20230905,160800,528154019,1800,1800,1800,1800,0
20230905,160700,528154019,1800,1800,1800,1800,0
20230905,160600,528154019,1800,1800,1800,1800,0
20230905,160500,528154019,1800,1800,1800,1800,0
20230905,160400,528154019,1800,1800,1800,1800,0
20230905,160300,528154019,1800,1800,1800,1800,0
20230905,160200,528154019,1800,1800,1800,1800,0
20230905,160100,528154019,1800,1800,1800,1800,11401
20230905,160000,528154019,1800,1800,1800,1800,0
20230905,155900,528154019,1800,1800,1800,1800,0
20230905,155800,528154019,1800,1800,1800,1800,0
20230905,155700,528154019,1800,1800,1800,1800,0
20230905,155600,528154019,1800,1800,1800,1800,0
20230905,155500,528154019,1800,1800,1800,1800,0
20230905,155400,528154019,1800,1800,1800,1800,0
20230905,155300,528154019,1800,1800,1800,1800,0
20230905,155200,528154019,1800,1800,1800,1800,0
20230905,155100,528154019,1800,1800,1800,1800,0
20230905,155000,528154019,1800,1800,1800,1800,0
20230905,154900,528154019,1800,1800,1800,1800,0
20230905,154800,528154019,1800,1800,1800,1800,0
20230905,154700,528154019,1800,1800,1800,1800,0
20230905,154600,528154019,1800,1800,1800,1800,0
20230905,154500,528154019,1800,1800,1800,1800,0
20230905,154400,528154019,1800,1800,1800,1800,0
20230905,154300,528154019,1800,1800,1800,1800,0
20230905,154200,528154019,1800,1800,1800,1800,0
20230905,154100,528154019,1800,1800,1800,1800,0
20230905,154000,528154019,1800,1800,1800,1800,0
20230905,153900,528154019,1800,1800,1800,1800,0
20230905,153800,528154019,1800,1800,1800,1800,0
20230905,153700,528154019,1800,1800,1800,1800,0
20230905,153600,528154019,1800,1800,1800,1800,0
20230905,153500,528154019,1800,1800,1800,1800,0
20230905,153400,528154019,1800,1800,1800,1800,0
20230905,153300,528154019,1800,1800,1800,1800,0
20230905,153200,528154019,1800,1800,1800,1800,0
20230905,153100,528154019,1800,1800,1800,1800,11401
20230905,153000,528154019,1800,1800,1800,1800,11401
20230905,152900,507632219,1799,1799,1799,1799,0
20230905,152800,507632219,1799,1799,1799,1799,0
20230905,152700,507632219,1799,1799,1799,1799,0
20230905,152600,507632219,1799,1799,1799,1799,0
20230905,152500,507632219,1799,1799,1799,1799,0
20230905,152400,507632219,1799,1799,1799,1799,0
20230905,152300,507632219,1799,1799,1799,1799,0
20230905,152200,507632219,1799,1799,1799,1799,0
20230905,152100,507632219,1799,1799,1799,1799,0
20230905,152000,507632219,1799,1799,1799,1799,0
20230905,151900,507632219,1799,1798,1799,1798,40
20230905,151800,507560298,1798,1797,1798,1797,583
20230905,151700,506512346,1798,1799,1799,1782,317
20230905,151600,505945573,1790,1799,1799,1790,3080
20230905,151500,500431532,1800,1800,1801,1800,2142
20230905,151400,496575930,1800,1798,1800,1798,9627
20230905,151300,479248799,1798,1797,1798,1797,1962
20230905,151200,475721223,1797,1797,1797,1797,795
20230905,151100,474292608,1797,1797,1798,1792,352
20230905,151000,473660034,1797,1797,1797,1797,530
20230905,150900,472707624,1797,1797,1797,1797,0
20230905,150800,472707624,1797,1797,1797,1782,108
20230905,150700,472515048,1782,1798,1798,1782,1708
20230905,150600,469463392,1798,1797,1798,1780,5647
20230905,150500,459385340,1798,1798,1798,1798,0
20230905,150400,459385340,1798,1798,1798,1798,1109
20230905,150300,457391358,1798,1798,1798,1797,1640
20230905,150200,454442659,1798,1798,1798,1798,11
20230905,150100,454422881,1797,1797,1797,1797,13
20230905,150000,454399520,1795,1795,1795,1795,1314
20230905,145900,452040890,1794,1793,1794,1793,946
20230905,145800,450343962,1793,1792,1793,1792,15
20230905,145700,450317077,1792,1792,1793,1792,1019
20230905,145600,448491028,1792,1786,1792,1786,12042
20230905,145500,426960384,1786,1786,1786,1786,0
20230905,145400,426960384,1786,1775,1786,1775,6
20230905,145300,426949723,1775,1780,1780,1775,21
20230905,145200,426912443,1787,1787,1787,1787,49
20230905,145100,426824880,1780,1775,1780,1775,1305
20230905,145000,424502180,1780,1780,1780,1780,2
20230905,144900,424498620,1780,1780,1780,1780,1
20230905,144800,424496840,1780,1780,1780,1780,50
20230905,144700,424407840,1780,1780,1780,1780,100
20230905,144600,424229840,1780,1780,1780,1780,0
20230905,144500,424229840,1780,1780,1780,1780,0
20230905,144400,424229840,1780,1780,1780,1780,0
20230905,144300,424229840,1780,1780,1780,1780,0
20230905,144200,424229840,1780,1780,1780,1780,200
20230905,144100,423873840,1780,1780,1780,1780,2
20230905,144000,423870280,1780,1780,1780,1780,0
20230905,143900,423870280,1780,1780,1780,1780,10
20230905,143800,423852480,1777,1779,1779,1777,2261
20230905,143700,419834663,1777,1779,1779,1777,339
20230905,143600,419231982,1780,1780,1780,1780,291
20230905,143500,418714002,1780,1780,1780,1780,0
20230905,143400,418714002,1780,1778,1780,1778,30
20230905,143300,418660618,1780,1787,1787,1779,1020
20230905,143200,416841548,1787,1787,1787,1787,7
20230905,143100,416829039,1788,1788,1788,1788,10
20230905,143000,416811159,1788,1788,1788,1788,102
20230905,142900,416628783,1788,1788,1788,1788,97
20230905,142800,416455347,1788,1787,1788,1787,18
20230905,142700,416423166,1787,1780,1787,1780,572
20230905,142600,415401623,1780,1775,1780,1775,3926
20230905,142500,408419168,1775,1775,1775,1775,2
20230905,142400,408415618,1775,1775,1775,1775,264
20230905,142300,407947018,1776,1776,1776,1776,7
20230905,142200,407934586,1775,1775,1775,1775,1
20230905,142100,407932811,1775,1775,1775,1775,37
20230905,142000,407867136,1775,1772,1775,1772,2
20230905,141900,407863589,1775,1772,1775,1772,2
20230905,141800,407860042,1775,1776,1776,1772,42
20230905,141700,407785589,1775,1775,1775,1775,10
20230905,141600,407767839,1775,1771,1775,1771,54
20230905,141500,407672140,1771,1771,1771,1771,950
20230905,141400,405989690,1771,1771,1771,1771,4
20230905,141300,405982606,1771,1771,1771,1771,20
20230905,141200,405947186,1772,1772,1772,1772,102
20230905,141100,405766442,1776,1777,1777,1776,447
20230905,141000,404972560,1778,1778,1778,1778,49
20230905,140900,404885438,1779,1771,1779,1771,3
20230905,140800,404880117,1780,1780,1780,1780,0
20230905,140700,404880117,1780,1780,1780,1780,0
20230905,140600,404880117,1780,1780,1780,1780,0
20230905,140500,404880117,1780,1771,1780,1771,3240
20230905,140400,399142068,1771,1771,1771,1771,0
20230905,140300,399142068,1771,1780,1780,1771,701
20230905,140200,397900588,1780,1772,1780,1772,97
20230905,140100,397728696,1772,1774,1774,1772,260
20230905,140000,397267904,1772,1773,1773,1772,1000
20230905,135900,395495804,1772,1772,1772,1772,0
20230905,135800,395495804,1772,1772,1772,1772,0
20230905,135700,395495804,1772,1772,1772,1772,1212
20230905,135600,393348140,1772,1772,1772,1772,0
20230905,135500,393348140,1772,1772,1772,1772,0
20230905,135400,393348140,1772,1780,1780,1772,2645
20230905,135300,388655702,1779,1779,1779,1779,0
20230905,135200,388655702,1779,1779,1779,1779,20
20230905,135100,388620122,1780,1780,1780,1780,1
20230905,135000,388618342,1779,1780,1780,1779,51
20230905,134900,388527603,1780,1780,1780,1780,1
20230905,134800,388525823,1780,1780,1780,1780,0
20230905,134700,388525823,1780,1780,1780,1780,21
20230905,134600,388488443,1780,1780,1780,1780,0
20230905,134500,388488443,1780,1780,1780,1780,2581
20230905,134400,383894263,1787,1787,1787,1787,1
20230905,134300,383892476,1780,1781,1781,1780,5000
20230905,134200,374992454,1780,1780,1780,1780,308
20230905,134100,374444214,1781,1781,1781,1781,1
20230905,134000,374442433,1780,1780,1780,1780,0
20230905,133900,374442433,1780,1780,1780,1780,100
20230905,133800,374264433,1780,1780,1780,1780,383
20230905,133700,373582693,1789,1789,1789,1789,203
20230905,133600,373219526,1789,1774,1789,1774,7432
20230905,133500,359984995,1774,1774,1774,1774,14
20230905,133400,359960159,1775,1775,1775,1775,0
20230905,133300,359960159,1775,1774,1775,1774,955
20230905,133200,358265178,1770,1770,1770,1770,0
20230905,133100,358265178,1770,1770,1770,1770,50
20230905,133000,358176678,1770,1770,1770,1770,9
20230905,132900,358160748,1770,1770,1770,1770,896
20230905,132800,356574828,1774,1774,1774,1774,0
20230905,132700,356574828,1774,1773,1774,1773,38
20230905,132600,356507446,1773,1771,1773,1771,50
20230905,132500,356418848,1771,1771,1771,1771,0
20230905,132400,356418848,1771,1771,1771,1771,0
20230905,132300,356418848,1771,1771,1771,1771,0
20230905,132200,356418848,1771,1771,1771,1771,0
20230905,132100,356418848,1771,1771,1771,1771,300
20230905,132000,355887548,1771,1771,1771,1771,29
20230905,131900,355836189,1773,1773,1773,1773,0
20230905,131800,355836189,1773,1773,1773,1773,1
20230905,131700,355834416,1773,1773,1773,1773,0
20230905,131600,355834416,1773,1773,1773,1773,46
20230905,131500,355752858,1773,1773,1773,1773,0
20230905,131400,355752858,1773,1773,1773,1773,1
20230905,131300,355751085,1771,1771,1771,1771,1026
20230905,131200,353934039,1771,1771,1771,1771,0
20230905,131100,353934039,1771,1771,1771,1771,0
20230905,131000,353934039,1771,1771,1771,1771,0
20230905,130900,353934039,1771,1773,1773,1771,1500
20230905,130800,351277239,1774,1774,1774,1774,1
20230905,130700,351275465,1773,1773,1773,1773,0
20230905,130600,351275465,1773,1773,1773,1773,0
20230905,130500,351275465,1773,1773,1773,1773,79
20230905,130400,351135398,1773,1773,1773,1773,37
20230905,130300,351069797,1773,1773,1773,1773,0
20230905,130200,351069797,1773,1773,1773,1773,1
20230905,130100,351068024,1771,1771,1771,1771,0
20230905,130000,351068024,1771,1771,1771,1771,0
20230905,125900,351068024,1771,1771,1771,1771,0
20230905,125800,351068024,1771,1771,1771,1771,0
20230905,125700,351068024,1771,1771,1771,1771,0
20230905,125600,351068024,1771,1771,1771,1771,11
20230905,125500,351048543,1774,1774,1774,1774,0
20230905,125400,351048543,1774,1774,1774,1774,165
20230905,125300,350755833,1774,1774,1774,1774,0
20230905,125200,350755833,1774,1769,1774,1769,150
20230905,125100,350490233,1774,1774,1774,1774,0
20230905,125000,350490233,1774,1774,1774,1774,112
20230905,124900,350291545,1769,1774,1774,1769,1135
20230905,124800,348283605,1769,1769,1769,1769,0
20230905,124700,348283605,1769,1770,1771,1769,610
20230905,124600,347204086,1774,1774,1774,1774,0
20230905,124500,347204086,1774,1774,1774,1774,0
20230905,124400,347204086,1774,1774,1774,1774,0
20230905,124300,347204086,1774,1774,1774,1774,0
20230905,124200,347204086,1774,1774,1774,1774,10
20230905,124100,347186346,1775,1768,1775,1768,40
20230905,124000,347115619,1775,1773,1775,1773,203
20230905,123900,346755685,1773,1773,1773,1773,0
20230905,123800,346755685,1773,1773,1773,1773,0
20230905,123700,346755685,1773,1773,1773,1773,0
20230905,123600,346755685,1773,1773,1773,1770,130
20230905,123500,346525225,1774,1774,1774,1774,0
20230905,123400,346525225,1774,1774,1774,1774,110
20230905,123300,346330085,1774,1774,1774,1774,0
20230905,123200,346330085,1774,1774,1774,1774,0
20230905,123100,346330085,1774,1774,1774,1774,0
20230905,123000,346330085,1774,1774,1774,1774,0
20230905,122900,346330085,1774,1774,1774,1774,0
20230905,122800,346330085,1774,1774,1774,1774,1
20230905,122700,346328311,1775,1775,1775,1775,0
20230905,122600,346328311,1775,1775,1775,1775,1
20230905,122500,346326536,1769,1769,1769,1769,0
20230905,122400,346326536,1769,1769,1769,1769,0
20230905,122300,346326536,1769,1769,1769,1769,9
20230905,122200,346310615,1771,1771,1771,1771,0
20230905,122100,346310615,1771,1771,1771,1771,0
20230905,122000,346310615,1771,1771,1771,1771,0
20230905,121900,346310615,1771,1771,1771,1771,486
20230905,121800,345449909,1771,1771,1771,1771,10
20230905,121700,345432199,1763,1763,1763,1763,0
20230905,121600,345432199,1763,1763,1763,1763,0
20230905,121500,345432199,1763,1763,1763,1763,9
20230905,121400,345416332,1763,1763,1763,1763,115
20230905,121300,345213587,1763,1763,1763,1763,0
20230905,121200,345213587,1763,1763,1763,1763,0
20230905,121100,345213587,1763,1763,1763,1763,500
20230905,121000,344332087,1768,1768,1768,1768,0
20230905,120900,344332087,1768,1768,1768,1768,1023
20230905,120800,342523423,1770,1769,1770,1769,423
20230905,120700,341775122,1771,1771,1771,1771,0
20230905,120600,341775122,1771,1767,1771,1758,4802
20230905,120500,333316014,1771,1771,1771,1771,65
20230905,120400,333200899,1771,1771,1771,1771,150
20230905,120300,332935249,1770,1770,1770,1770,89
20230905,120200,332777719,1766,1766,1766,1766,600
20230905,120100,331718119,1766,1766,1766,1766,10
20230905,120000,331700459,1766,1766,1766,1766,5
20230905,115900,331691629,1766,1765,1766,1765,61
20230905,115800,331583958,1765,1765,1765,1765,197
20230905,115700,331236253,1765,1765,1765,1765,37
20230905,115600,331170948,1764,1764,1764,1764,0
20230905,115500,331170948,1764,1764,1764,1764,1
20230905,115400,331169184,1764,1765,1765,1764,30
20230905,115300,331116252,1765,1765,1765,1765,0
20230905,115200,331116252,1765,1765,1765,1765,12
20230905,115100,331095072,1765,1765,1765,1765,0
20230905,115000,331095072,1765,1765,1765,1765,1025
20230905,114900,329285947,1766,1766,1766,1766,0
20230905,114800,329285947,1766,1766,1766,1766,115
20230905,114700,329082857,1766,1766,1766,1766,0
20230905,114600,329082857,1766,1766,1766,1766,1
20230905,114500,329081091,1765,1765,1765,1765,60
20230905,114400,328975191,1765,1765,1765,1765,82
20230905,114300,328830461,1765,1765,1765,1765,400
20230905,114200,328124461,1766,1766,1766,1766,0
20230905,114100,328124461,1766,1766,1766,1766,1
20230905,114000,328122695,1765,1765,1765,1765,1
20230905,113900,328120930,1765,1766,1766,1765,151
20230905,113800,327854414,1763,1762,1763,1762,590
20230905,113700,326814534,1762,1762,1762,1762,0
20230905,113600,326814534,1762,1762,1762,1762,0
20230905,113500,326814534,1762,1762,1762,1762,0
20230905,113400,326814534,1762,1761,1762,1761,149
20230905,113300,326552099,1760,1760,1760,1760,0
20230905,113200,326552099,1760,1760,1760,1760,1000
20230905,113100,324792099,1760,1759,1760,1759,87
20230905,113000,324639065,1760,1760,1760,1760,0
20230905,112900,324639065,1760,1760,1760,1760,0
20230905,112800,324639065,1760,1760,1760,1760,0
20230905,112700,324639065,1760,1756,1760,1756,280
20230905,112600,324147369,1755,1758,1760,1755,2090
20230905,112500,320477100,1762,1761,1762,1761,60
20230905,112400,320371397,1763,1763,1763,1763,0
20230905,112300,320371397,1763,1763,1763,1763,54
20230905,112200,320276195,1767,1767,1767,1767,0
20230905,112100,320276195,1767,1767,1767,1767,2829
20230905,112000,315277352,1767,1767,1767,1767,10
20230905,111900,315259682,1767,1767,1767,1767,10
20230905,111800,315242012,1768,1768,1768,1768,5
20230905,111700,315233172,1769,1769,1769,1769,0
20230905,111600,315233172,1769,1769,1769,1769,10
20230905,111500,315215482,1771,1771,1771,1771,1
20230905,111400,315213711,1756,1756,1756,1756,0
20230905,111300,315213711,1756,1756,1756,1756,0
20230905,111200,315213711,1756,1756,1756,1756,0
20230905,111100,315213711,1756,1771,1774,1756,1329
20230905,111000,312863439,1774,1782,1784,1751,11655
20230905,110900,292272500,1782,1782,1782,1782,0
20230905,110800,292272500,1782,1782,1782,1782,0
20230905,110700,292272500,1782,1782,1782,1782,679
20230905,110600,291062522,1783,1773,1783,1772,805
20230905,110500,289629713,1774,1773,1774,1773,348
20230905,110400,289012412,1774,1774,1774,1774,1
20230905,110300,289010638,1774,1773,1774,1765,1402
20230905,110200,286533729,1768,1774,1774,1768,1026
20230905,110100,284713755,1775,1779,1779,1775,450
20230905,110000,283914005,1785,1785,1785,1785,12
20230905,105900,283892585,1785,1785,1785,1785,15
20230905,105800,283865810,1785,1785,1785,1785,595
20230905,105700,282803735,1785,1785,1785,1785,70
20230905,105600,282678785,1786,1786,1786,1786,29
20230905,105500,282626991,1787,1787,1787,1786,302
20230905,105400,282087617,1786,1787,1787,1786,1202
20230905,105300,279939644,1787,1786,1787,1786,2227
20230905,105200,275961995,1785,1783,1785,1783,2263
20230905,105100,271926540,1783,1784,1784,1783,803
20230905,105000,270494665,1783,1783,1783,1783,200
20230905,104900,270138065,1783,1778,1789,1778,3244
20230905,104800,264353264,1778,1778,1778,1778,7
20230905,104700,264340818,1768,1778,1778,1768,115
20230905,104600,264136398,1779,1767,1779,1767,2
20230905,104500,264132852,1766,1766,1766,1766,100
20230905,104400,263956252,1766,1766,1766,1766,1
20230905,104300,263954486,1766,1766,1766,1766,1
20230905,104200,263952720,1764,1783,1783,1764,2667
20230905,104100,259224724,1784,1764,1784,1763,6148
20230905,104000,248314729,1763,1762,1763,1762,1403
20230905,103900,245841261,1750,1750,1750,1750,0
20230905,103800,245841261,1750,1750,1750,1750,0
20230905,103700,245841261,1750,1750,1750,1750,10
20230905,103600,245823761,1762,1763,1763,1762,101
20230905,103500,245645798,1750,1750,1750,1750,1
20230905,103400,245644048,1750,1750,1750,1750,0
20230905,103300,245644048,1750,1751,1751,1750,2798
20230905,103200,240747328,1750,1750,1750,1750,0
20230905,103100,240747328,1750,1750,1750,1750,202
20230905,103000,240393828,1750,1750,1750,1750,150
20230905,102900,240131328,1750,1753,1753,1750,962
20230905,102800,238446595,1753,1754,1754,1753,350
20230905,102700,237832945,1753,1754,1754,1753,1010
20230905,102600,236062390,1765,1765,1765,1765,10
20230905,102500,236044740,1765,1765,1765,1765,1
20230905,102400,236042975,1754,1754,1754,1754,0
20230905,102300,236042975,1754,1754,1754,1754,2
20230905,102200,236039467,1754,1754,1754,1754,701
20230905,102100,234809913,1755,1755,1755,1755,187
20230905,102000,234481728,1755,1767,1767,1755,1364
20230905,101900,232075818,1767,1767,1767,1767,1
20230905,101800,232074051,1767,1767,1767,1767,0
20230905,101700,232074051,1767,1767,1767,1767,0
20230905,101600,232074051,1767,1770,1770,1767,198
20230905,101500,231723648,1770,1770,1770,1770,71
20230905,101400,231597978,1767,1767,1767,1767,3977
20230905,101300,224570619,1767,1767,1767,1767,1023
20230905,101200,222762978,1767,1765,1767,1765,3003
20230905,101100,217457147,1767,1767,1767,1767,0
20230905,101000,217457147,1767,1767,1767,1767,0
20230905,100900,217457147,1767,1767,1767,1767,1
20230905,100800,217455380,1756,1767,1768,1756,498
20230905,100700,216580758,1756,1757,1757,1756,436
20230905,100600,215815141,1756,1756,1756,1756,0
20230905,100500,215815141,1756,1756,1756,1756,354
20230905,100400,215193517,1756,1756,1756,1756,937
20230905,100300,213548145,1774,1774,1774,1774,2
20230905,100200,213544597,1751,1767,1767,1751,6816
20230905,100100,201535863,1768,1768,1768,1768,1002
20230905,100000,199764327,1778,1778,1778,1778,0
20230905,095900,199764327,1778,1778,1778,1778,1
20230905,095800,199762549,1768,1768,1768,1768,72
20230905,095700,199635253,1768,1768,1768,1768,0
20230905,095600,199635253,1768,1768,1768,1768,594
20230905,095500,198585061,1768,1768,1768,1768,201
20230905,095400,198229693,1768,1769,1769,1768,608
20230905,095300,197154682,1765,1765,1765,1765,0
20230905,095200,197154682,1765,1765,1765,1765,35
20230905,095100,197092907,1765,1775,1780,1765,8
20230905,095000,197078762,1775,1763,1775,1763,2578
20230905,094900,192522738,1757,1756,1757,1756,1378
20230905,094800,190102642,1756,1756,1756,1756,0
20230905,094700,190102642,1756,1756,1756,1756,0
20230905,094600,190102642,1756,1756,1756,1756,224
20230905,094500,189709298,1756,1756,1756,1756,356
20230905,094400,189084162,1757,1757,1757,1757,0
20230905,094300,189084162,1757,1757,1757,1757,1
20230905,094200,189082405,1748,1749,1753,1748,6061
20230905,094100,178481262,1748,1748,1748,1748,440
20230905,094000,177712142,1753,1753,1753,1753,0
20230905,093900,177712142,1753,1754,1754,1749,104
20230905,093800,177530237,1748,1754,1754,1748,2505
20230905,093700,173150467,1747,1748,1748,1747,81
20230905,093600,173008900,1747,1747,1747,1747,2515
20230905,093500,168615195,1747,1747,1747,1747,1600
20230905,093400,165819995,1759,1759,1759,1759,6
20230905,093300,165809441,1759,1762,1762,1744,2675
20230905,093200,161100511,1762,1762,1763,1761,465
20230905,093100,160281213,1739,1744,1744,1739,750
20230905,093000,158975454,1737,1774,1774,1737,19166
20230905,092900,125347897,1784,1776,1786,1774,6071
20230905,092800,114572916,1786,1786,1786,1786,7
20230905,092700,114560414,1787,1787,1787,1787,49
20230905,092600,114472851,1788,1786,1788,1786,2829
20230905,092500,109414691,1789,1789,1789,1789,90
20230905,092400,109253681,1789,1790,1790,1775,2434
20230905,092300,104932857,1775,1784,1790,1775,2726
20230905,092200,100075188,1776,1786,1795,1776,780
20230905,092100,98678708,1785,1774,1785,1774,4209
20230905,092000,91204091,1774,1773,1774,1773,30
20230905,091900,91150886,1774,1776,1776,1774,530
20230905,091800,90210626,1776,1766,1776,1765,2534
20230905,091700,85736725,1765,1767,1767,1765,1762
20230905,091600,82625554,1770,1777,1777,1770,702
20230905,091500,81379941,1777,1777,1777,1777,1193
20230905,091400,79259980,1778,1778,1778,1778,62
20230905,091300,79149744,1779,1778,1779,1778,339
20230905,091200,78546863,1779,1785,1785,1779,5462
20230905,091100,68824392,1786,1799,1799,1786,1785
20230905,091000,65628457,1789,1795,1800,1789,3027
20230905,090900,60191766,1795,1765,1796,1765,9612
20230905,090800,42968955,1765,1760,1765,1760,765
20230905,090700,41620050,1760,1749,1760,1749,1569
20230905,090600,38869500,1754,1754,1754,1754,0
20230905,090500,38869500,1754,1749,1754,1737,5143
20230905,090400,29886188,1737,1737,1737,1737,28
20230905,090300,29837552,1736,1751,1751,1735,533
20230905,090200,28912674,1751,1740,1751,1735,4043
20230905,090100,21879240,1748,1755,1755,1748,11357
20230905,090000,1989856,1754,1755,1755,1754,1134