KissMeData/035290/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191000,659925126,1139,1139,1139,1139,5033
20230907,190900,659925126,1139,1139,1139,1139,0
20230907,190800,659925126,1139,1139,1139,1139,0
20230907,190700,659925126,1139,1139,1139,1139,0
20230907,190600,659925126,1139,1139,1139,1139,0
20230907,190500,659925126,1139,1139,1139,1139,0
20230907,190400,659925126,1139,1139,1139,1139,0
20230907,190300,659925126,1139,1139,1139,1139,0
20230907,190200,659925126,1139,1139,1139,1139,0
20230907,190100,659925126,1139,1139,1139,1139,0
20230907,190000,659925126,1139,1139,1139,1139,0
20230907,185900,659925126,1139,1139,1139,1139,0
20230907,185800,659925126,1139,1139,1139,1139,0
20230907,185700,659925126,1139,1139,1139,1139,0
20230907,185600,659925126,1139,1139,1139,1139,0
20230907,185500,659925126,1139,1139,1139,1139,0
20230907,185400,659925126,1139,1139,1139,1139,0
20230907,185300,659925126,1139,1139,1139,1139,0
20230907,185200,659925126,1139,1139,1139,1139,0
20230907,185100,659925126,1139,1139,1139,1139,0
20230907,185000,659925126,1139,1139,1139,1139,0
20230907,184900,659925126,1139,1139,1139,1139,0
20230907,184800,659925126,1139,1139,1139,1139,0
20230907,184700,659925126,1139,1139,1139,1139,0
20230907,184600,659925126,1139,1139,1139,1139,0
20230907,184500,659925126,1139,1139,1139,1139,0
20230907,184400,659925126,1139,1139,1139,1139,0
20230907,184300,659925126,1139,1139,1139,1139,0
20230907,184200,659925126,1139,1139,1139,1139,0
20230907,184100,659925126,1139,1139,1139,1139,0
20230907,184000,659925126,1139,1139,1139,1139,5033
20230907,183900,659925126,1139,1139,1139,1139,0
20230907,183800,659925126,1139,1139,1139,1139,0
20230907,183700,659925126,1139,1139,1139,1139,0
20230907,183600,659925126,1139,1139,1139,1139,0
20230907,183500,659925126,1139,1139,1139,1139,0
20230907,183400,659925126,1139,1139,1139,1139,0
20230907,183300,659925126,1139,1139,1139,1139,0
20230907,183200,659925126,1139,1139,1139,1139,0
20230907,183100,659925126,1139,1139,1139,1139,0
20230907,183000,659925126,1139,1139,1139,1139,0
20230907,182900,659925126,1139,1139,1139,1139,0
20230907,182800,659925126,1139,1139,1139,1139,0
20230907,182700,659925126,1139,1139,1139,1139,0
20230907,182600,659925126,1139,1139,1139,1139,0
20230907,182500,659925126,1139,1139,1139,1139,0
20230907,182400,659925126,1139,1139,1139,1139,0
20230907,182300,659925126,1139,1139,1139,1139,0
20230907,182200,659925126,1139,1139,1139,1139,0
20230907,182100,659925126,1139,1139,1139,1139,0
20230907,182000,659925126,1139,1139,1139,1139,0
20230907,181900,659925126,1139,1139,1139,1139,0
20230907,181800,659925126,1139,1139,1139,1139,0
20230907,181700,659925126,1139,1139,1139,1139,0
20230907,181600,659925126,1139,1139,1139,1139,0
20230907,181500,659925126,1139,1139,1139,1139,0
20230907,181400,659925126,1139,1139,1139,1139,0
20230907,181300,659925126,1139,1139,1139,1139,0
20230907,181200,659925126,1139,1139,1139,1139,0
20230907,181100,659925126,1139,1139,1139,1139,0
20230907,181000,659925126,1139,1139,1139,1139,5033
20230907,180900,659925126,1139,1139,1139,1139,0
20230907,180800,659925126,1139,1139,1139,1139,0
20230907,180700,659925126,1139,1139,1139,1139,0
20230907,180600,659925126,1139,1139,1139,1139,0
20230907,180500,659925126,1139,1139,1139,1139,0
20230907,180400,659925126,1139,1139,1139,1139,0
20230907,180300,659925126,1139,1139,1139,1139,0
20230907,180200,659925126,1139,1139,1139,1139,0
20230907,180100,659925126,1139,1139,1139,1139,0
20230907,180000,659925126,1139,1139,1139,1139,0
20230907,175900,659925126,1139,1139,1139,1139,0
20230907,175800,659925126,1139,1139,1139,1139,0
20230907,175700,659925126,1139,1139,1139,1139,0
20230907,175600,659925126,1139,1139,1139,1139,0
20230907,175500,659925126,1139,1139,1139,1139,0
20230907,175400,659925126,1139,1139,1139,1139,0
20230907,175300,659925126,1139,1139,1139,1139,0
20230907,175200,659925126,1139,1139,1139,1139,0
20230907,175100,659925126,1139,1139,1139,1139,0
20230907,175000,659925126,1139,1139,1139,1139,0
20230907,174900,659925126,1139,1139,1139,1139,0
20230907,174800,659925126,1139,1139,1139,1139,0
20230907,174700,659925126,1139,1139,1139,1139,0
20230907,174600,659925126,1139,1139,1139,1139,0
20230907,174500,659925126,1139,1139,1139,1139,0
20230907,174400,659925126,1139,1139,1139,1139,0
20230907,174300,659925126,1139,1139,1139,1139,0
20230907,174200,659925126,1139,1139,1139,1139,0
20230907,174100,659925126,1139,1139,1139,1139,0
20230907,174000,659925126,1139,1139,1139,1139,5033
20230907,173900,659925126,1139,1139,1139,1139,0
20230907,173800,659925126,1139,1139,1139,1139,0
20230907,173700,659925126,1139,1139,1139,1139,0
20230907,173600,659925126,1139,1139,1139,1139,0
20230907,173500,659925126,1139,1139,1139,1139,0
20230907,173400,659925126,1139,1139,1139,1139,0
20230907,173300,659925126,1139,1139,1139,1139,0
20230907,173200,659925126,1139,1139,1139,1139,0
20230907,173100,659925126,1139,1139,1139,1139,0
20230907,173000,659925126,1139,1139,1139,1139,0
20230907,172900,659925126,1139,1139,1139,1139,0
20230907,172800,659925126,1139,1139,1139,1139,0
20230907,172700,659925126,1139,1139,1139,1139,0
20230907,172600,659925126,1139,1139,1139,1139,0
20230907,172500,659925126,1139,1139,1139,1139,0
20230907,172400,659925126,1139,1139,1139,1139,0
20230907,172300,659925126,1139,1139,1139,1139,0
20230907,172200,659925126,1139,1139,1139,1139,0
20230907,172100,659925126,1139,1139,1139,1139,0
20230907,172000,659925126,1139,1139,1139,1139,0
20230907,171900,659925126,1139,1139,1139,1139,0
20230907,171800,659925126,1139,1139,1139,1139,0
20230907,171700,659925126,1139,1139,1139,1139,0
20230907,171600,659925126,1139,1139,1139,1139,0
20230907,171500,659925126,1139,1139,1139,1139,0
20230907,171400,659925126,1139,1139,1139,1139,0
20230907,171300,659925126,1139,1139,1139,1139,0
20230907,171200,659925126,1139,1139,1139,1139,0
20230907,171100,659925126,1139,1139,1139,1139,0
20230907,171000,659925126,1139,1139,1139,1139,5033
20230907,170900,659925126,1139,1139,1139,1139,0
20230907,170800,659925126,1139,1139,1139,1139,0
20230907,170700,659925126,1139,1139,1139,1139,0
20230907,170600,659925126,1139,1139,1139,1139,0
20230907,170500,659925126,1139,1139,1139,1139,0
20230907,170400,659925126,1139,1139,1139,1139,0
20230907,170300,659925126,1139,1139,1139,1139,0
20230907,170200,659925126,1139,1139,1139,1139,0
20230907,170100,659925126,1139,1139,1139,1139,0
20230907,170000,659925126,1139,1139,1139,1139,0
20230907,165900,659925126,1139,1139,1139,1139,0
20230907,165800,659925126,1139,1139,1139,1139,0
20230907,165700,659925126,1139,1139,1139,1139,0
20230907,165600,659925126,1139,1139,1139,1139,0
20230907,165500,659925126,1139,1139,1139,1139,0
20230907,165400,659925126,1139,1139,1139,1139,0
20230907,165300,659925126,1139,1139,1139,1139,0
20230907,165200,659925126,1139,1139,1139,1139,0
20230907,165100,659925126,1139,1139,1139,1139,0
20230907,165000,659925126,1139,1139,1139,1139,0
20230907,164900,659925126,1139,1139,1139,1139,0
20230907,164800,659925126,1139,1139,1139,1139,0
20230907,164700,659925126,1139,1139,1139,1139,0
20230907,164600,659925126,1139,1139,1139,1139,0
20230907,164500,659925126,1139,1139,1139,1139,0
20230907,164400,659925126,1139,1139,1139,1139,0
20230907,164300,659925126,1139,1139,1139,1139,0
20230907,164200,659925126,1139,1139,1139,1139,0
20230907,164100,659925126,1139,1139,1139,1139,0
20230907,164000,659925126,1139,1139,1139,1139,5033
20230907,163900,659925126,1139,1139,1139,1139,0
20230907,163800,659925126,1139,1139,1139,1139,0
20230907,163700,659925126,1139,1139,1139,1139,0
20230907,163600,659925126,1139,1139,1139,1139,0
20230907,163500,659925126,1139,1139,1139,1139,0
20230907,163400,659925126,1139,1139,1139,1139,0
20230907,163300,659925126,1139,1139,1139,1139,0
20230907,163200,659925126,1139,1139,1139,1139,0
20230907,163100,659925126,1139,1139,1139,1139,0
20230907,163000,659925126,1139,1139,1139,1139,0
20230907,162900,659925126,1139,1139,1139,1139,0
20230907,162800,659925126,1139,1139,1139,1139,0
20230907,162700,659925126,1139,1139,1139,1139,0
20230907,162600,659925126,1139,1139,1139,1139,0
20230907,162500,659925126,1139,1139,1139,1139,0
20230907,162400,659925126,1139,1139,1139,1139,0
20230907,162300,659925126,1139,1139,1139,1139,0
20230907,162200,659925126,1139,1139,1139,1139,0
20230907,162100,659925126,1139,1139,1139,1139,0
20230907,162000,659925126,1139,1139,1139,1139,0
20230907,161900,659925126,1139,1139,1139,1139,0
20230907,161800,659925126,1139,1139,1139,1139,0
20230907,161700,659925126,1139,1139,1139,1139,0
20230907,161600,659925126,1139,1139,1139,1139,0
20230907,161500,659925126,1139,1139,1139,1139,0
20230907,161400,659925126,1139,1139,1139,1139,0
20230907,161300,659925126,1139,1139,1139,1139,0
20230907,161200,659925126,1139,1139,1139,1139,0
20230907,161100,659925126,1139,1139,1139,1139,0
20230907,161000,659925126,1139,1139,1139,1139,5033
20230907,160900,659925126,1139,1139,1139,1139,0
20230907,160800,659925126,1139,1139,1139,1139,0
20230907,160700,659925126,1139,1139,1139,1139,0
20230907,160600,659925126,1139,1139,1139,1139,0
20230907,160500,659925126,1139,1139,1139,1139,0
20230907,160400,659925126,1139,1139,1139,1139,0
20230907,160300,659925126,1139,1139,1139,1139,0
20230907,160200,659925126,1139,1139,1139,1139,0
20230907,160100,659925126,1139,1139,1139,1139,0
20230907,160000,659925126,1139,1139,1139,1139,0
20230907,155900,659925126,1139,1139,1139,1139,0
20230907,155800,659925126,1139,1139,1139,1139,0
20230907,155700,659925126,1139,1139,1139,1139,0
20230907,155600,659925126,1139,1139,1139,1139,0
20230907,155500,659925126,1139,1139,1139,1139,0
20230907,155400,659925126,1139,1139,1139,1139,0
20230907,155300,659925126,1139,1139,1139,1139,0
20230907,155200,659925126,1139,1139,1139,1139,0
20230907,155100,659925126,1139,1139,1139,1139,0
20230907,155000,659925126,1139,1139,1139,1139,0
20230907,154900,659925126,1139,1139,1139,1139,0
20230907,154800,659925126,1139,1139,1139,1139,0
20230907,154700,659925126,1139,1139,1139,1139,0
20230907,154600,659925126,1139,1139,1139,1139,0
20230907,154500,659925126,1139,1139,1139,1139,0
20230907,154400,659925126,1139,1139,1139,1139,0
20230907,154300,659925126,1139,1139,1139,1139,0
20230907,154200,659925126,1139,1139,1139,1139,0
20230907,154100,659925126,1139,1139,1139,1139,0
20230907,154000,659925126,1139,1139,1139,1139,5033
20230907,153900,659925126,1139,1139,1139,1139,0
20230907,153800,659925126,1139,1139,1139,1139,0
20230907,153700,659925126,1139,1139,1139,1139,0
20230907,153600,659925126,1139,1139,1139,1139,0
20230907,153500,659925126,1139,1139,1139,1139,0
20230907,153400,659925126,1139,1139,1139,1139,0
20230907,153300,659925126,1139,1139,1139,1139,0
20230907,153200,659925126,1139,1139,1139,1139,0
20230907,153100,659925126,1139,1139,1139,1139,0
20230907,153000,659925126,1139,1139,1139,1139,5033
20230907,152900,654192539,1147,1147,1147,1147,0
20230907,152800,654192539,1147,1147,1147,1147,0
20230907,152700,654192539,1147,1147,1147,1147,0
20230907,152600,654192539,1147,1147,1147,1147,0
20230907,152500,654192539,1147,1147,1147,1147,0
20230907,152400,654192539,1147,1147,1147,1147,0
20230907,152300,654192539,1147,1147,1147,1147,0
20230907,152200,654192539,1147,1147,1147,1147,0
20230907,152100,654192539,1147,1147,1147,1147,0
20230907,152000,654192539,1147,1147,1147,1147,0
20230907,151900,654192539,1147,1144,1149,1144,1086
20230907,151800,652947321,1144,1144,1144,1144,3
20230907,151700,652943889,1142,1143,1143,1142,280
20230907,151600,652623951,1142,1142,1142,1142,900
20230907,151500,651596151,1142,1142,1142,1142,136
20230907,151400,651440839,1142,1141,1142,1141,18563
20230907,151300,630256129,1142,1141,1143,1141,6670
20230907,151200,622642915,1142,1140,1142,1140,3520
20230907,151100,618626604,1140,1140,1140,1140,70
20230907,151000,618546804,1138,1138,1138,1138,636
20230907,150900,617823036,1138,1140,1141,1138,11928
20230907,150800,604243054,1140,1140,1140,1140,0
20230907,150700,604243054,1140,1140,1140,1140,2240
20230907,150600,601689454,1137,1137,1137,1137,450
20230907,150500,601177804,1138,1138,1138,1138,300
20230907,150400,600836404,1138,1138,1138,1138,1
20230907,150300,600835266,1137,1137,1137,1137,11
20230907,150200,600822759,1137,1137,1137,1137,1490
20230907,150100,599128629,1138,1136,1140,1136,2415
20230907,150000,596381751,1135,1136,1136,1135,3591
20230907,145900,592304375,1137,1137,1137,1137,2
20230907,145800,592302101,1137,1137,1137,1137,0
20230907,145700,592302101,1137,1137,1137,1137,1176
20230907,145600,590964989,1137,1138,1138,1137,2551
20230907,145500,588064292,1138,1138,1138,1138,0
20230907,145400,588064292,1138,1138,1138,1138,125
20230907,145300,587922042,1138,1138,1138,1138,0
20230907,145200,587922042,1138,1140,1140,1138,1821
20230907,145100,585846360,1138,1138,1138,1138,3000
20230907,145000,582432360,1139,1139,1139,1139,6
20230907,144900,582425526,1141,1141,1141,1141,0
20230907,144800,582425526,1141,1141,1141,1141,0
20230907,144700,582425526,1141,1140,1141,1140,10
20230907,144600,582414125,1140,1140,1140,1140,0
20230907,144500,582414125,1140,1139,1140,1139,2
20230907,144400,582411846,1141,1141,1141,1141,0
20230907,144300,582411846,1141,1141,1141,1141,50
20230907,144200,582354796,1141,1141,1141,1141,2
20230907,144100,582352514,1141,1141,1141,1141,10
20230907,144000,582341104,1141,1141,1141,1141,210
20230907,143900,582101494,1140,1138,1140,1138,310
20230907,143800,581748674,1138,1138,1138,1138,38
20230907,143700,581705430,1137,1137,1137,1137,1630
20230907,143600,579852120,1137,1137,1137,1137,1557
20230907,143500,578081811,1138,1138,1138,1138,72
20230907,143400,577999875,1138,1138,1138,1138,2
20230907,143300,577997599,1138,1138,1138,1138,0
20230907,143200,577997599,1138,1138,1138,1138,97
20230907,143100,577887213,1139,1139,1139,1139,892
20230907,143000,576871225,1139,1139,1139,1139,2
20230907,142900,576868947,1139,1139,1139,1139,7
20230907,142800,576860974,1138,1137,1138,1137,1100
20230907,142700,575610175,1137,1138,1138,1137,1200
20230907,142600,574245675,1138,1135,1138,1135,1155
20230907,142500,572933690,1136,1136,1136,1136,50
20230907,142400,572876890,1136,1135,1136,1134,3769
20230907,142300,568602034,1135,1137,1137,1135,719
20230907,142200,567785340,1137,1136,1137,1136,119
20230907,142100,567650155,1137,1137,1137,1137,1
20230907,142000,567649018,1138,1138,1138,1138,0
20230907,141900,567649018,1138,1138,1138,1138,0
20230907,141800,567649018,1138,1138,1138,1137,253
20230907,141700,567361107,1138,1138,1138,1138,62
20230907,141600,567290551,1138,1138,1138,1138,1792
20230907,141500,565251255,1137,1137,1137,1137,0
20230907,141400,565251255,1137,1137,1137,1137,0
20230907,141300,565251255,1137,1136,1137,1136,128
20230907,141200,565105829,1136,1136,1136,1136,0
20230907,141100,565105829,1136,1136,1136,1136,410
20230907,141000,564640069,1136,1135,1136,1135,2
20230907,140900,564637798,1136,1136,1136,1136,20
20230907,140800,564615078,1136,1136,1136,1136,20
20230907,140700,564592358,1136,1134,1136,1133,853
20230907,140600,563625450,1136,1136,1136,1136,0
20230907,140500,563625450,1136,1136,1136,1136,0
20230907,140400,563625450,1136,1135,1136,1135,70
20230907,140300,563545998,1135,1135,1135,1135,0
20230907,140200,563545998,1135,1135,1135,1135,4
20230907,140100,563541458,1135,1135,1135,1135,1
20230907,140000,563540323,1136,1134,1136,1133,986
20230907,135900,562423061,1136,1136,1136,1135,27
20230907,135800,562392409,1134,1136,1136,1134,2159
20230907,135700,559944075,1135,1135,1136,1135,1175
20230907,135600,558610449,1136,1136,1136,1135,22
20230907,135500,558585458,1136,1136,1136,1136,1
20230907,135400,558584322,1135,1135,1135,1135,214
20230907,135300,558341432,1136,1135,1136,1135,1301
20230907,135200,556864796,1135,1135,1135,1135,1366
20230907,135100,555314386,1136,1136,1136,1136,0
20230907,135000,555314386,1136,1136,1136,1136,1300
20230907,134900,553837586,1138,1138,1138,1138,300
20230907,134800,553496186,1138,1138,1138,1138,0
20230907,134700,553496186,1138,1138,1138,1138,0
20230907,134600,553496186,1138,1138,1138,1138,3
20230907,134500,553492772,1140,1140,1140,1140,0
20230907,134400,553492772,1140,1140,1140,1140,0
20230907,134300,553492772,1140,1136,1140,1136,28
20230907,134200,553460892,1142,1136,1142,1136,811
20230907,134100,552539590,1137,1137,1137,1137,190
20230907,134000,552323560,1137,1137,1137,1137,50
20230907,133900,552266710,1141,1141,1141,1141,0
20230907,133800,552266710,1141,1141,1141,1141,0
20230907,133700,552266710,1141,1141,1141,1141,0
20230907,133600,552266710,1141,1141,1141,1141,10
20230907,133500,552255300,1140,1139,1140,1139,351
20230907,133400,551855402,1140,1135,1140,1134,907
20230907,133300,550826694,1137,1137,1137,1137,0
20230907,133200,550826694,1137,1137,1137,1137,0
20230907,133100,550826694,1137,1134,1137,1134,701
20230907,133000,550031757,1137,1140,1140,1135,4048
20230907,132900,545432787,1140,1136,1140,1136,101
20230907,132800,545318047,1140,1140,1140,1140,0
20230907,132700,545318047,1140,1140,1140,1140,20
20230907,132600,545295247,1140,1140,1140,1136,25
20230907,132500,545266787,1140,1140,1140,1140,4
20230907,132400,545262227,1140,1140,1140,1140,1
20230907,132300,545261087,1136,1136,1136,1136,298
20230907,132200,544922559,1141,1141,1141,1141,0
20230907,132100,544922559,1141,1141,1141,1141,0
20230907,132000,544922559,1141,1141,1141,1141,13
20230907,131900,544907726,1141,1141,1141,1141,17
20230907,131800,544888329,1141,1141,1141,1141,42
20230907,131700,544840407,1141,1141,1141,1141,216
20230907,131600,544593951,1142,1142,1142,1142,0
20230907,131500,544593951,1142,1142,1142,1142,447
20230907,131400,544083477,1131,1142,1142,1131,40000
20230907,131300,498685793,1144,1143,1144,1141,970
20230907,131200,497577800,1144,1144,1144,1144,23
20230907,131100,497551488,1148,1148,1148,1148,0
20230907,131000,497551488,1148,1148,1148,1148,0
20230907,130900,497551488,1148,1148,1148,1148,0
20230907,130800,497551488,1148,1145,1148,1145,4057
20230907,130700,492906220,1140,1142,1142,1140,5979
20230907,130600,486090043,1142,1143,1146,1142,4302
20230907,130500,481177098,1144,1148,1148,1144,30
20230907,130400,481142698,1151,1151,1151,1151,0
20230907,130300,481142698,1151,1151,1151,1151,0
20230907,130200,481142698,1151,1151,1151,1151,0
20230907,130100,481142698,1151,1151,1151,1151,0
20230907,130000,481142698,1151,1145,1152,1142,12509
20230907,125900,466827838,1145,1145,1145,1145,593
20230907,125800,466148853,1150,1150,1150,1150,100
20230907,125700,466033853,1150,1146,1150,1146,5781
20230907,125600,459398556,1145,1142,1145,1142,4300
20230907,125500,454478117,1142,1141,1142,1141,4400
20230907,125400,449453417,1142,1138,1142,1138,2002
20230907,125300,447169452,1138,1137,1138,1137,181
20230907,125200,446963612,1138,1137,1138,1137,201
20230907,125100,446735074,1139,1139,1139,1139,0
20230907,125000,446735074,1139,1139,1139,1139,7
20230907,124900,446727101,1137,1139,1139,1137,250
20230907,124800,446442751,1139,1139,1139,1139,0
20230907,124700,446442751,1139,1139,1139,1139,0
20230907,124600,446442751,1139,1139,1139,1139,1
20230907,124500,446441612,1139,1139,1139,1139,1
20230907,124400,446440473,1139,1136,1139,1136,2
20230907,124300,446438198,1139,1139,1139,1139,2
20230907,124200,446435920,1140,1140,1140,1140,0
20230907,124100,446435920,1140,1140,1140,1136,1558
20230907,124000,444665790,1142,1142,1142,1142,0
20230907,123900,444665790,1142,1142,1142,1142,0
20230907,123800,444665790,1142,1142,1142,1142,0
20230907,123700,444665790,1142,1142,1142,1142,0
20230907,123600,444665790,1142,1142,1142,1142,0
20230907,123500,444665790,1142,1142,1142,1142,1
20230907,123400,444664648,1142,1142,1142,1142,0
20230907,123300,444664648,1142,1142,1142,1142,1
20230907,123200,444663506,1140,1142,1142,1140,183
20230907,123100,444454882,1142,1139,1142,1139,1820
20230907,123000,442380866,1139,1139,1139,1139,9
20230907,122900,442370615,1139,1139,1139,1139,3
20230907,122800,442367198,1139,1139,1139,1139,1
20230907,122700,442366059,1139,1139,1139,1139,0
20230907,122600,442366059,1139,1139,1139,1139,1
20230907,122500,442364920,1135,1135,1135,1135,0
20230907,122400,442364920,1135,1135,1135,1135,180
20230907,122300,442160620,1135,1135,1135,1135,0
20230907,122200,442160620,1135,1135,1135,1135,50
20230907,122100,442103870,1140,1140,1140,1140,1
20230907,122000,442102730,1138,1138,1140,1138,1974
20230907,121900,439856316,1135,1135,1135,1135,0
20230907,121800,439856316,1135,1135,1135,1135,50
20230907,121700,439799566,1135,1135,1135,1135,0
20230907,121600,439799566,1135,1135,1135,1135,1000
20230907,121500,438664566,1138,1138,1138,1138,0
20230907,121400,438664566,1138,1138,1138,1138,10
20230907,121300,438653186,1138,1135,1138,1134,2001
20230907,121200,436383047,1138,1138,1138,1138,1
20230907,121100,436381909,1135,1135,1135,1135,1000
20230907,121000,435246909,1138,1138,1138,1138,49
20230907,120900,435191147,1138,1135,1138,1135,501
20230907,120800,434622509,1138,1138,1138,1138,106
20230907,120700,434501881,1138,1135,1138,1135,2051
20230907,120600,432173993,1134,1135,1135,1134,3547
20230907,120500,428150583,1135,1135,1135,1135,0
20230907,120400,428150583,1135,1135,1135,1135,0
20230907,120300,428150583,1135,1135,1135,1135,0
20230907,120200,428150583,1135,1135,1135,1135,0
20230907,120100,428150583,1135,1135,1135,1135,0
20230907,120000,428150583,1135,1138,1138,1135,691
20230907,115900,427366162,1137,1138,1138,1137,279
20230907,115800,427048878,1138,1138,1138,1138,41
20230907,115700,427002220,1137,1137,1137,1137,1000
20230907,115600,425865220,1137,1137,1137,1137,0
20230907,115500,425865220,1137,1137,1137,1137,1000
20230907,115400,424728220,1133,1133,1133,1133,0
20230907,115300,424728220,1133,1133,1133,1133,0
20230907,115200,424728220,1133,1133,1133,1133,0
20230907,115100,424728220,1133,1133,1133,1133,379
20230907,115000,424298813,1133,1133,1133,1133,26
20230907,114900,424269355,1137,1137,1137,1137,0
20230907,114800,424269355,1137,1137,1137,1137,0
20230907,114700,424269355,1137,1137,1137,1136,29
20230907,114600,424236384,1132,1137,1137,1132,2876
20230907,114500,420979252,1137,1137,1137,1137,100
20230907,114400,420865552,1137,1137,1137,1137,111
20230907,114300,420739345,1137,1137,1137,1137,4
20230907,114200,420734797,1138,1138,1138,1138,27
20230907,114100,420704071,1138,1138,1138,1138,1
20230907,114000,420702933,1138,1138,1138,1138,0
20230907,113900,420702933,1138,1138,1138,1138,0
20230907,113800,420702933,1138,1138,1138,1138,1
20230907,113700,420701795,1131,1138,1138,1131,524
20230907,113600,420108990,1131,1131,1131,1131,0
20230907,113500,420108990,1131,1137,1137,1131,201
20230907,113400,419880459,1137,1137,1137,1137,0
20230907,113300,419880459,1137,1137,1137,1137,100
20230907,113200,419766759,1137,1130,1137,1130,14
20230907,113100,419750925,1130,1132,1132,1130,5000
20230907,113000,414099137,1132,1132,1132,1132,200
20230907,112900,413872737,1130,1132,1132,1130,523
20230907,112800,413281687,1130,1134,1134,1130,12061
20230907,112700,399646816,1134,1132,1134,1132,502
20230907,112600,399078548,1138,1139,1139,1138,2
20230907,112500,399076271,1131,1134,1134,1131,2282
20230907,112400,396492811,1139,1139,1139,1135,102
20230907,112300,396376985,1139,1139,1139,1139,0
20230907,112200,396376985,1139,1138,1139,1137,320
20230907,112100,396012924,1139,1136,1139,1136,102
20230907,112000,395897046,1139,1139,1139,1139,1
20230907,111900,395895907,1135,1136,1140,1135,2837
20230907,111800,392675807,1141,1141,1141,1141,1
20230907,111700,392674666,1134,1134,1134,1134,0
20230907,111600,392674666,1134,1134,1134,1134,713
20230907,111500,391866124,1134,1134,1134,1134,200
20230907,111400,391639324,1133,1133,1133,1133,50
20230907,111300,391582674,1135,1135,1135,1135,5
20230907,111200,391576999,1135,1135,1135,1135,0
20230907,111100,391576999,1135,1135,1135,1131,4011
20230907,111000,387040514,1135,1130,1135,1130,2001
20230907,110900,384779379,1130,1131,1131,1130,9000
20230907,110800,374607397,1131,1131,1131,1131,0
20230907,110700,374607397,1131,1132,1132,1131,2038
20230907,110600,372300831,1137,1132,1137,1132,99
20230907,110500,372188758,1137,1137,1137,1137,78
20230907,110400,372100072,1137,1137,1137,1137,0
20230907,110300,372100072,1137,1137,1137,1137,0
20230907,110200,372100072,1137,1137,1137,1137,0
20230907,110100,372100072,1137,1135,1142,1131,4940
20230907,110000,366506397,1144,1141,1145,1141,510
20230907,105900,365923929,1141,1135,1141,1135,1817
20230907,105800,363853828,1135,1133,1135,1133,579
20230907,105700,363197819,1132,1133,1133,1132,1610
20230907,105600,361374189,1133,1133,1133,1133,720
20230907,105500,360558429,1133,1133,1133,1133,25
20230907,105400,360530104,1133,1131,1133,1131,573
20230907,105300,359881624,1132,1132,1132,1131,1602
20230907,105200,358068161,1132,1133,1133,1132,3087
20230907,105100,354573477,1133,1133,1135,1133,199
20230907,105000,354348008,1132,1132,1132,1132,1083
20230907,104900,353122052,1132,1132,1135,1132,319
20230907,104800,352760941,1131,1131,1131,1131,0
20230907,104700,352760941,1131,1135,1135,1131,6621
20230907,104600,345267603,1135,1132,1135,1132,355
20230907,104500,344864687,1135,1135,1135,1135,78
20230907,104400,344776157,1132,1132,1133,1131,12986
20230907,104300,330087415,1132,1141,1141,1132,7481
20230907,104200,321612548,1135,1135,1135,1135,1000
20230907,104100,320477548,1132,1139,1139,1132,56364
20230907,104000,256520264,1139,1139,1139,1139,0
20230907,103900,256520264,1139,1139,1139,1139,0
20230907,103800,256520264,1139,1139,1139,1139,2237
20230907,103700,253972321,1139,1139,1139,1139,112
20230907,103600,253844753,1139,1139,1139,1138,194
20230907,103500,253623807,1139,1138,1139,1138,515
20230907,103400,253037252,1138,1139,1139,1138,2887
20230907,103300,249751696,1139,1139,1139,1139,2048
20230907,103200,247419024,1140,1140,1140,1139,435
20230907,103100,246923125,1140,1142,1142,1140,1362
20230907,103000,245369002,1143,1142,1143,1142,372
20230907,102900,244944056,1143,1143,1143,1143,2
20230907,102800,244941770,1143,1143,1143,1143,174
20230907,102700,244742888,1143,1142,1143,1142,588
20230907,102600,244071304,1143,1142,1143,1142,606
20230907,102500,243379246,1141,1141,1141,1141,100
20230907,102400,243265146,1141,1140,1141,1140,461
20230907,102300,242739146,1141,1141,1141,1140,3250
20230907,102200,239033896,1140,1140,1141,1140,385
20230907,102100,238594696,1141,1141,1141,1141,990
20230907,102000,237465106,1141,1142,1142,1141,2600
20230907,101900,234497541,1142,1142,1142,1142,300
20230907,101800,234154941,1141,1142,1142,1141,523
20230907,101700,233558129,1142,1144,1144,1142,421
20230907,101600,233077267,1147,1147,1147,1147,0
20230907,101500,233077267,1147,1141,1147,1141,1171
20230907,101400,231739885,1141,1143,1143,1141,15
20230907,101300,231722745,1141,1141,1141,1141,30
20230907,101200,231688515,1140,1139,1140,1139,501
20230907,101100,231117376,1140,1139,1140,1139,502
20230907,101000,230545097,1140,1140,1140,1140,6062
20230907,100900,223634417,1141,1141,1141,1141,1224
20230907,100800,222237833,1146,1146,1146,1146,37
20230907,100700,222195431,1146,1146,1146,1146,1
20230907,100600,222194285,1142,1143,1143,1142,994
20230907,100500,221059136,1142,1141,1142,1141,1012
20230907,100400,219904432,1142,1141,1143,1141,1107
20230907,100300,218640136,1142,1145,1145,1142,1084
20230907,100200,217402161,1142,1142,1142,1142,0
20230907,100100,217402161,1142,1142,1146,1141,1209
20230907,100000,216021430,1146,1146,1146,1145,212
20230907,095900,215778479,1142,1145,1145,1142,384
20230907,095800,215339945,1142,1141,1142,1141,503
20230907,095700,214765777,1141,1142,1142,1141,1551
20230907,095600,212996015,1141,1141,1146,1141,2240
20230907,095500,210440170,1141,1141,1141,1141,1000
20230907,095400,209299170,1140,1143,1143,1140,1486
20230907,095300,207603730,1143,1142,1143,1139,28080
20230907,095200,175586088,1142,1146,1146,1142,4512
20230907,095100,170430244,1146,1146,1146,1146,7
20230907,095000,170422222,1146,1146,1146,1146,450
20230907,094900,169906522,1142,1146,1146,1142,202
20230907,094800,169675695,1146,1144,1146,1143,2209
20230907,094700,167148597,1146,1146,1146,1146,1582
20230907,094600,165335625,1146,1147,1147,1145,7803
20230907,094500,156401058,1147,1149,1149,1147,13
20230907,094400,156386145,1147,1147,1147,1147,400
20230907,094300,155927345,1147,1147,1147,1145,6580
20230907,094200,148387738,1147,1150,1150,1147,3024
20230907,094100,144917636,1151,1152,1152,1151,11
20230907,094000,144904965,1149,1152,1152,1149,1501
20230907,093900,143180313,1150,1150,1150,1150,1351
20230907,093800,141626663,1150,1150,1150,1150,1600
20230907,093700,139786663,1150,1150,1150,1150,2342
20230907,093600,137093363,1151,1151,1151,1151,681
20230907,093500,136309532,1152,1153,1153,1152,878
20230907,093400,135298071,1153,1153,1153,1153,21
20230907,093300,135273858,1153,1153,1153,1153,24
20230907,093200,135246186,1153,1153,1153,1152,205
20230907,093100,135010021,1153,1153,1153,1153,11
20230907,093000,134997338,1153,1153,1153,1153,35
20230907,092900,134956983,1153,1153,1153,1153,2341
20230907,092800,132257810,1152,1154,1154,1152,5459
20230907,092700,125963605,1159,1158,1159,1154,3067
20230907,092600,122420930,1160,1156,1162,1156,2950
20230907,092500,119010720,1162,1159,1167,1155,4960
20230907,092400,113237400,1160,1149,1160,1149,7518
20230907,092300,104553048,1148,1152,1152,1148,212
20230907,092200,104309288,1152,1147,1152,1145,1521
20230907,092100,102567407,1147,1148,1155,1147,5633
20230907,092000,96081232,1148,1143,1148,1141,33471
20230907,091900,57774785,1141,1138,1141,1137,5553
20230907,091800,51456139,1138,1142,1142,1138,18623
20230907,091700,30227507,1143,1143,1143,1143,2427
20230907,091600,27453446,1143,1144,1144,1143,2124
20230907,091500,25025374,1145,1145,1145,1144,1221
20230907,091400,23627849,1144,1146,1146,1144,2950
20230907,091300,20248596,1147,1147,1148,1147,1248
20230907,091200,18817069,1148,1149,1149,1148,1738
20230907,091100,16821704,1149,1149,1149,1149,87
20230907,091000,16721741,1150,1150,1150,1150,31
20230907,090900,16686091,1155,1148,1155,1148,1475
20230907,090800,14991939,1149,1154,1154,1149,1922
20230907,090700,12782398,1154,1154,1154,1154,1
20230907,090600,12781244,1154,1154,1154,1154,120
20230907,090500,12642764,1155,1155,1155,1150,1741
20230907,090400,10635354,1150,1148,1150,1148,1700
20230907,090300,8683124,1148,1157,1157,1148,2029
20230907,090200,6350102,1158,1158,1158,1158,1
20230907,090100,6348944,1150,1159,1159,1150,3002
20230907,090000,2884262,1151,1160,1160,1151,2290