KissMeData/035290/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190900,388475162,1138,1138,1138,1138,5311
20230908,190800,388475162,1138,1138,1138,1138,0
20230908,190700,388475162,1138,1138,1138,1138,0
20230908,190600,388475162,1138,1138,1138,1138,0
20230908,190500,388475162,1138,1138,1138,1138,0
20230908,190400,388475162,1138,1138,1138,1138,0
20230908,190300,388475162,1138,1138,1138,1138,0
20230908,190200,388475162,1138,1138,1138,1138,0
20230908,190100,388475162,1138,1138,1138,1138,0
20230908,190000,388475162,1138,1138,1138,1138,0
20230908,185900,388475162,1138,1138,1138,1138,0
20230908,185800,388475162,1138,1138,1138,1138,0
20230908,185700,388475162,1138,1138,1138,1138,0
20230908,185600,388475162,1138,1138,1138,1138,0
20230908,185500,388475162,1138,1138,1138,1138,0
20230908,185400,388475162,1138,1138,1138,1138,0
20230908,185300,388475162,1138,1138,1138,1138,0
20230908,185200,388475162,1138,1138,1138,1138,0
20230908,185100,388475162,1138,1138,1138,1138,0
20230908,185000,388475162,1138,1138,1138,1138,0
20230908,184900,388475162,1138,1138,1138,1138,0
20230908,184800,388475162,1138,1138,1138,1138,0
20230908,184700,388475162,1138,1138,1138,1138,0
20230908,184600,388475162,1138,1138,1138,1138,0
20230908,184500,388475162,1138,1138,1138,1138,0
20230908,184400,388475162,1138,1138,1138,1138,0
20230908,184300,388475162,1138,1138,1138,1138,0
20230908,184200,388475162,1138,1138,1138,1138,0
20230908,184100,388475162,1138,1138,1138,1138,0
20230908,184000,388475162,1138,1138,1138,1138,0
20230908,183900,388475162,1138,1138,1138,1138,5311
20230908,183800,388475162,1138,1138,1138,1138,0
20230908,183700,388475162,1138,1138,1138,1138,0
20230908,183600,388475162,1138,1138,1138,1138,0
20230908,183500,388475162,1138,1138,1138,1138,0
20230908,183400,388475162,1138,1138,1138,1138,0
20230908,183300,388475162,1138,1138,1138,1138,0
20230908,183200,388475162,1138,1138,1138,1138,0
20230908,183100,388475162,1138,1138,1138,1138,0
20230908,183000,388475162,1138,1138,1138,1138,0
20230908,182900,388475162,1138,1138,1138,1138,0
20230908,182800,388475162,1138,1138,1138,1138,0
20230908,182700,388475162,1138,1138,1138,1138,0
20230908,182600,388475162,1138,1138,1138,1138,0
20230908,182500,388475162,1138,1138,1138,1138,0
20230908,182400,388475162,1138,1138,1138,1138,0
20230908,182300,388475162,1138,1138,1138,1138,0
20230908,182200,388475162,1138,1138,1138,1138,0
20230908,182100,388475162,1138,1138,1138,1138,0
20230908,182000,388475162,1138,1138,1138,1138,0
20230908,181900,388475162,1138,1138,1138,1138,0
20230908,181800,388475162,1138,1138,1138,1138,0
20230908,181700,388475162,1138,1138,1138,1138,0
20230908,181600,388475162,1138,1138,1138,1138,0
20230908,181500,388475162,1138,1138,1138,1138,0
20230908,181400,388475162,1138,1138,1138,1138,0
20230908,181300,388475162,1138,1138,1138,1138,0
20230908,181200,388475162,1138,1138,1138,1138,0
20230908,181100,388475162,1138,1138,1138,1138,0
20230908,181000,388475162,1138,1138,1138,1138,0
20230908,180900,388475162,1138,1138,1138,1138,5311
20230908,180800,388475162,1138,1138,1138,1138,0
20230908,180700,388475162,1138,1138,1138,1138,0
20230908,180600,388475162,1138,1138,1138,1138,0
20230908,180500,388475162,1138,1138,1138,1138,0
20230908,180400,388475162,1138,1138,1138,1138,0
20230908,180300,388475162,1138,1138,1138,1138,0
20230908,180200,388475162,1138,1138,1138,1138,0
20230908,180100,388475162,1138,1138,1138,1138,0
20230908,180000,388475162,1138,1138,1138,1138,0
20230908,175900,388475162,1138,1138,1138,1138,0
20230908,175800,388475162,1138,1138,1138,1138,0
20230908,175700,388475162,1138,1138,1138,1138,0
20230908,175600,388475162,1138,1138,1138,1138,0
20230908,175500,388475162,1138,1138,1138,1138,0
20230908,175400,388475162,1138,1138,1138,1138,0
20230908,175300,388475162,1138,1138,1138,1138,0
20230908,175200,388475162,1138,1138,1138,1138,0
20230908,175100,388475162,1138,1138,1138,1138,0
20230908,175000,388475162,1138,1138,1138,1138,0
20230908,174900,388475162,1138,1138,1138,1138,0
20230908,174800,388475162,1138,1138,1138,1138,0
20230908,174700,388475162,1138,1138,1138,1138,0
20230908,174600,388475162,1138,1138,1138,1138,0
20230908,174500,388475162,1138,1138,1138,1138,0
20230908,174400,388475162,1138,1138,1138,1138,0
20230908,174300,388475162,1138,1138,1138,1138,0
20230908,174200,388475162,1138,1138,1138,1138,0
20230908,174100,388475162,1138,1138,1138,1138,0
20230908,174000,388475162,1138,1138,1138,1138,0
20230908,173900,388475162,1138,1138,1138,1138,5311
20230908,173800,388475162,1138,1138,1138,1138,0
20230908,173700,388475162,1138,1138,1138,1138,0
20230908,173600,388475162,1138,1138,1138,1138,0
20230908,173500,388475162,1138,1138,1138,1138,0
20230908,173400,388475162,1138,1138,1138,1138,0
20230908,173300,388475162,1138,1138,1138,1138,0
20230908,173200,388475162,1138,1138,1138,1138,0
20230908,173100,388475162,1138,1138,1138,1138,0
20230908,173000,388475162,1138,1138,1138,1138,0
20230908,172900,388475162,1138,1138,1138,1138,0
20230908,172800,388475162,1138,1138,1138,1138,0
20230908,172700,388475162,1138,1138,1138,1138,0
20230908,172600,388475162,1138,1138,1138,1138,0
20230908,172500,388475162,1138,1138,1138,1138,0
20230908,172400,388475162,1138,1138,1138,1138,0
20230908,172300,388475162,1138,1138,1138,1138,0
20230908,172200,388475162,1138,1138,1138,1138,0
20230908,172100,388475162,1138,1138,1138,1138,0
20230908,172000,388475162,1138,1138,1138,1138,0
20230908,171900,388475162,1138,1138,1138,1138,0
20230908,171800,388475162,1138,1138,1138,1138,0
20230908,171700,388475162,1138,1138,1138,1138,0
20230908,171600,388475162,1138,1138,1138,1138,0
20230908,171500,388475162,1138,1138,1138,1138,0
20230908,171400,388475162,1138,1138,1138,1138,0
20230908,171300,388475162,1138,1138,1138,1138,0
20230908,171200,388475162,1138,1138,1138,1138,0
20230908,171100,388475162,1138,1138,1138,1138,0
20230908,171000,388475162,1138,1138,1138,1138,0
20230908,170900,388475162,1138,1138,1138,1138,5311
20230908,170800,388475162,1138,1138,1138,1138,0
20230908,170700,388475162,1138,1138,1138,1138,0
20230908,170600,388475162,1138,1138,1138,1138,0
20230908,170500,388475162,1138,1138,1138,1138,0
20230908,170400,388475162,1138,1138,1138,1138,0
20230908,170300,388475162,1138,1138,1138,1138,0
20230908,170200,388475162,1138,1138,1138,1138,0
20230908,170100,388475162,1138,1138,1138,1138,0
20230908,170000,388475162,1138,1138,1138,1138,0
20230908,165900,388475162,1138,1138,1138,1138,0
20230908,165800,388475162,1138,1138,1138,1138,0
20230908,165700,388475162,1138,1138,1138,1138,0
20230908,165600,388475162,1138,1138,1138,1138,0
20230908,165500,388475162,1138,1138,1138,1138,0
20230908,165400,388475162,1138,1138,1138,1138,0
20230908,165300,388475162,1138,1138,1138,1138,0
20230908,165200,388475162,1138,1138,1138,1138,0
20230908,165100,388475162,1138,1138,1138,1138,0
20230908,165000,388475162,1138,1138,1138,1138,0
20230908,164900,388475162,1138,1138,1138,1138,0
20230908,164800,388475162,1138,1138,1138,1138,0
20230908,164700,388475162,1138,1138,1138,1138,0
20230908,164600,388475162,1138,1138,1138,1138,0
20230908,164500,388475162,1138,1138,1138,1138,0
20230908,164400,388475162,1138,1138,1138,1138,0
20230908,164300,388475162,1138,1138,1138,1138,0
20230908,164200,388475162,1138,1138,1138,1138,0
20230908,164100,388475162,1138,1138,1138,1138,0
20230908,164000,388475162,1138,1138,1138,1138,0
20230908,163900,388475162,1138,1138,1138,1138,5311
20230908,163800,388475162,1138,1138,1138,1138,0
20230908,163700,388475162,1138,1138,1138,1138,0
20230908,163600,388475162,1138,1138,1138,1138,0
20230908,163500,388475162,1138,1138,1138,1138,0
20230908,163400,388475162,1138,1138,1138,1138,0
20230908,163300,388475162,1138,1138,1138,1138,0
20230908,163200,388475162,1138,1138,1138,1138,0
20230908,163100,388475162,1138,1138,1138,1138,0
20230908,163000,388475162,1138,1138,1138,1138,0
20230908,162900,388475162,1138,1138,1138,1138,0
20230908,162800,388475162,1138,1138,1138,1138,0
20230908,162700,388475162,1138,1138,1138,1138,0
20230908,162600,388475162,1138,1138,1138,1138,0
20230908,162500,388475162,1138,1138,1138,1138,0
20230908,162400,388475162,1138,1138,1138,1138,0
20230908,162300,388475162,1138,1138,1138,1138,0
20230908,162200,388475162,1138,1138,1138,1138,0
20230908,162100,388475162,1138,1138,1138,1138,0
20230908,162000,388475162,1138,1138,1138,1138,0
20230908,161900,388475162,1138,1138,1138,1138,0
20230908,161800,388475162,1138,1138,1138,1138,0
20230908,161700,388475162,1138,1138,1138,1138,0
20230908,161600,388475162,1138,1138,1138,1138,0
20230908,161500,388475162,1138,1138,1138,1138,0
20230908,161400,388475162,1138,1138,1138,1138,0
20230908,161300,388475162,1138,1138,1138,1138,0
20230908,161200,388475162,1138,1138,1138,1138,0
20230908,161100,388475162,1138,1138,1138,1138,0
20230908,161000,388475162,1138,1138,1138,1138,0
20230908,160900,388475162,1138,1138,1138,1138,5311
20230908,160800,388475162,1138,1138,1138,1138,0
20230908,160700,388475162,1138,1138,1138,1138,0
20230908,160600,388475162,1138,1138,1138,1138,0
20230908,160500,388475162,1138,1138,1138,1138,0
20230908,160400,388475162,1138,1138,1138,1138,0
20230908,160300,388475162,1138,1138,1138,1138,0
20230908,160200,388475162,1138,1138,1138,1138,0
20230908,160100,388475162,1138,1138,1138,1138,0
20230908,160000,388475162,1138,1138,1138,1138,0
20230908,155900,388475162,1138,1138,1138,1138,0
20230908,155800,388475162,1138,1138,1138,1138,0
20230908,155700,388475162,1138,1138,1138,1138,0
20230908,155600,388475162,1138,1138,1138,1138,0
20230908,155500,388475162,1138,1138,1138,1138,0
20230908,155400,388475162,1138,1138,1138,1138,0
20230908,155300,388475162,1138,1138,1138,1138,0
20230908,155200,388475162,1138,1138,1138,1138,0
20230908,155100,388475162,1138,1138,1138,1138,0
20230908,155000,388475162,1138,1138,1138,1138,0
20230908,154900,388475162,1138,1138,1138,1138,0
20230908,154800,388475162,1138,1138,1138,1138,0
20230908,154700,388475162,1138,1138,1138,1138,0
20230908,154600,388475162,1138,1138,1138,1138,0
20230908,154500,388475162,1138,1138,1138,1138,0
20230908,154400,388475162,1138,1138,1138,1138,0
20230908,154300,388475162,1138,1138,1138,1138,0
20230908,154200,388475162,1138,1138,1138,1138,0
20230908,154100,388475162,1138,1138,1138,1138,0
20230908,154000,388475162,1138,1138,1138,1138,0
20230908,153900,388475162,1138,1138,1138,1138,5311
20230908,153800,388475162,1138,1138,1138,1138,0
20230908,153700,388475162,1138,1138,1138,1138,0
20230908,153600,388475162,1138,1138,1138,1138,0
20230908,153500,388475162,1138,1138,1138,1138,0
20230908,153400,388475162,1138,1138,1138,1138,0
20230908,153300,388475162,1138,1138,1138,1138,0
20230908,153200,388475162,1138,1138,1138,1138,0
20230908,153100,388475162,1138,1138,1138,1138,0
20230908,153000,388475162,1138,1138,1138,1138,5311
20230908,152900,382431244,1137,1137,1137,1137,0
20230908,152800,382431244,1137,1137,1137,1137,0
20230908,152700,382431244,1137,1137,1137,1137,0
20230908,152600,382431244,1137,1137,1137,1137,0
20230908,152500,382431244,1137,1137,1137,1137,0
20230908,152400,382431244,1137,1137,1137,1137,0
20230908,152300,382431244,1137,1137,1137,1137,0
20230908,152200,382431244,1137,1137,1137,1137,0
20230908,152100,382431244,1137,1137,1137,1137,0
20230908,152000,382431244,1137,1137,1137,1137,0
20230908,151900,382431244,1137,1138,1138,1137,2220
20230908,151800,379904956,1138,1137,1138,1136,208
20230908,151700,379668618,1136,1136,1136,1136,19
20230908,151600,379647034,1136,1137,1137,1136,101
20230908,151500,379532297,1136,1137,1137,1136,67
20230908,151400,379456184,1138,1136,1138,1136,32
20230908,151300,379419830,1135,1135,1135,1135,370
20230908,151200,378999880,1135,1134,1135,1134,953
20230908,151100,377919137,1135,1137,1137,1135,2295
20230908,151000,375313558,1137,1137,1137,1137,10
20230908,150900,375302188,1137,1137,1137,1137,300
20230908,150800,374961088,1138,1138,1138,1138,3
20230908,150700,374957674,1139,1139,1139,1139,0
20230908,150600,374957674,1139,1139,1139,1139,0
20230908,150500,374957674,1139,1139,1139,1139,67
20230908,150400,374881361,1137,1137,1137,1137,0
20230908,150300,374881361,1137,1137,1137,1137,0
20230908,150200,374881361,1137,1139,1139,1137,73
20230908,150100,374798340,1136,1139,1139,1136,3501
20230908,150000,370814766,1137,1137,1137,1137,0
20230908,145900,370814766,1137,1137,1137,1137,30
20230908,145800,370780656,1139,1136,1139,1136,143
20230908,145700,370618003,1135,1135,1135,1135,114
20230908,145600,370488613,1135,1135,1135,1135,1
20230908,145500,370487478,1135,1135,1135,1135,516
20230908,145400,369901818,1134,1135,1135,1134,502
20230908,145300,369332050,1135,1135,1135,1135,0
20230908,145200,369332050,1135,1135,1135,1135,0
20230908,145100,369332050,1135,1135,1135,1135,150
20230908,145000,369161800,1135,1135,1135,1135,0
20230908,144900,369161800,1135,1135,1135,1135,0
20230908,144800,369161800,1135,1135,1135,1135,100
20230908,144700,369048300,1133,1135,1135,1133,99
20230908,144600,368936093,1135,1132,1135,1132,10
20230908,144500,368924770,1135,1135,1135,1135,0
20230908,144400,368924770,1135,1135,1135,1135,137
20230908,144300,368769275,1132,1133,1133,1132,3001
20230908,144200,365372000,1135,1135,1135,1135,2
20230908,144100,365369730,1135,1134,1135,1134,81
20230908,144000,365277875,1135,1135,1135,1135,2
20230908,143900,365275605,1135,1135,1135,1135,5
20230908,143800,365269930,1135,1135,1135,1135,0
20230908,143700,365269930,1135,1135,1135,1135,10
20230908,143600,365258580,1132,1132,1132,1132,0
20230908,143500,365258580,1132,1132,1132,1132,0
20230908,143400,365258580,1132,1132,1132,1132,0
20230908,143300,365258580,1132,1132,1132,1132,81
20230908,143200,365166888,1132,1132,1132,1132,3
20230908,143100,365163492,1132,1132,1132,1132,450
20230908,143000,364654092,1132,1132,1132,1132,2197
20230908,142900,362167088,1132,1132,1132,1132,50
20230908,142800,362110488,1132,1132,1132,1132,0
20230908,142700,362110488,1132,1132,1132,1132,197
20230908,142600,361887484,1136,1136,1136,1136,0
20230908,142500,361887484,1136,1136,1136,1136,1
20230908,142400,361886348,1131,1132,1132,1131,655
20230908,142300,361145443,1131,1132,1132,1131,4994
20230908,142200,355497129,1137,1134,1137,1134,1000
20230908,142100,354360657,1137,1137,1137,1137,0
20230908,142000,354360657,1137,1137,1137,1137,1
20230908,141900,354359520,1134,1134,1134,1134,800
20230908,141800,353452320,1134,1134,1134,1134,44
20230908,141700,353402424,1134,1130,1134,1129,1501
20230908,141600,351706367,1141,1133,1141,1130,6001
20230908,141500,344892434,1133,1133,1133,1133,0
20230908,141400,344892434,1133,1133,1133,1133,17
20230908,141300,344873173,1129,1129,1129,1129,0
20230908,141200,344873173,1129,1129,1129,1129,0
20230908,141100,344873173,1129,1129,1129,1129,0
20230908,141000,344873173,1129,1131,1131,1129,53
20230908,140900,344813334,1133,1133,1133,1133,30
20230908,140800,344779344,1134,1134,1134,1134,10
20230908,140700,344768004,1134,1135,1135,1134,42
20230908,140600,344720335,1135,1135,1135,1135,1
20230908,140500,344719200,1136,1136,1136,1136,0
20230908,140400,344719200,1136,1136,1136,1128,10002
20230908,140300,333427674,1130,1130,1130,1130,0
20230908,140200,333427674,1130,1130,1130,1130,1000
20230908,140100,332297674,1130,1130,1130,1130,0
20230908,140000,332297674,1130,1130,1130,1130,212
20230908,135900,332058114,1130,1130,1135,1130,918
20230908,135800,331020759,1136,1136,1136,1136,0
20230908,135700,331020759,1136,1136,1136,1136,0
20230908,135600,331020759,1136,1136,1136,1136,0
20230908,135500,331020759,1136,1136,1136,1136,0
20230908,135400,331020759,1136,1136,1136,1136,1547
20230908,135300,329263367,1136,1136,1136,1136,0
20230908,135200,329263367,1136,1132,1136,1129,2536
20230908,135100,326396725,1137,1137,1137,1137,1
20230908,135000,326395588,1137,1137,1137,1137,2
20230908,134900,326393314,1135,1134,1135,1134,2
20230908,134800,326391045,1133,1133,1133,1133,90
20230908,134700,326289075,1133,1133,1133,1133,34
20230908,134600,326250553,1131,1131,1131,1130,3431
20230908,134500,322373122,1130,1131,1131,1130,2530
20230908,134400,319514047,1130,1134,1134,1130,3862
20230908,134300,315145461,1134,1134,1134,1134,5
20230908,134200,315139791,1134,1136,1136,1134,1194
20230908,134100,313783915,1137,1137,1137,1137,0
20230908,134000,313783915,1137,1137,1137,1137,0
20230908,133900,313783915,1137,1137,1137,1137,300
20230908,133800,313442815,1137,1137,1137,1137,12
20230908,133700,313429171,1137,1137,1137,1137,0
20230908,133600,313429171,1137,1137,1137,1137,0
20230908,133500,313429171,1137,1137,1137,1137,0
20230908,133400,313429171,1137,1137,1137,1137,0
20230908,133300,313429171,1137,1133,1137,1133,400
20230908,133200,312975959,1133,1138,1138,1133,497
20230908,133100,312410908,1139,1139,1139,1139,0
20230908,133000,312410908,1139,1139,1139,1139,1
20230908,132900,312409769,1139,1139,1139,1139,101
20230908,132800,312294730,1135,1139,1139,1135,607
20230908,132700,311604975,1140,1135,1140,1132,2111
20230908,132600,309209972,1136,1136,1136,1136,1
20230908,132500,309208836,1141,1137,1141,1137,1010
20230908,132400,308058577,1136,1136,1136,1136,2281
20230908,132300,305467361,1135,1135,1135,1135,77
20230908,132200,305379966,1134,1134,1134,1134,0
20230908,132100,305379966,1134,1134,1134,1134,0
20230908,132000,305379966,1134,1134,1134,1134,0
20230908,131900,305379966,1134,1134,1134,1134,1167
20230908,131800,304056588,1134,1134,1134,1134,0
20230908,131700,304056588,1134,1134,1134,1134,13
20230908,131600,304041846,1134,1134,1134,1134,10
20230908,131500,304030506,1133,1133,1133,1133,678
20230908,131400,303262332,1133,1134,1134,1133,212
20230908,131300,303022135,1134,1134,1134,1134,36
20230908,131200,302981311,1134,1134,1134,1134,84
20230908,131100,302886055,1134,1134,1134,1134,1
20230908,131000,302884921,1133,1133,1133,1133,96
20230908,130900,302776153,1134,1134,1134,1134,0
20230908,130800,302776153,1134,1133,1134,1133,154
20230908,130700,302601670,1133,1133,1133,1133,151
20230908,130600,302430587,1134,1134,1134,1134,151
20230908,130500,302259353,1135,1135,1135,1135,50
20230908,130400,302202603,1135,1136,1136,1135,101
20230908,130300,302087918,1136,1136,1136,1136,1
20230908,130200,302086782,1131,1131,1131,1131,0
20230908,130100,302086782,1131,1131,1131,1131,0
20230908,130000,302086782,1131,1131,1131,1131,301
20230908,125900,301746351,1131,1131,1131,1131,0
20230908,125800,301746351,1131,1131,1131,1131,0
20230908,125700,301746351,1131,1131,1131,1131,0
20230908,125600,301746351,1131,1135,1135,1131,863
20230908,125500,300770168,1136,1134,1136,1134,608
20230908,125400,300079834,1134,1133,1134,1133,1651
20230908,125300,298209200,1133,1133,1133,1133,0
20230908,125200,298209200,1133,1133,1133,1133,823
20230908,125100,297276741,1133,1134,1134,1133,3145
20230908,125000,293713311,1134,1133,1134,1132,2501
20230908,124900,290881069,1133,1133,1133,1132,1084
20230908,124800,289653897,1132,1132,1133,1132,514
20230908,124700,289072039,1132,1132,1132,1132,1250
20230908,124600,287657039,1132,1132,1132,1132,106
20230908,124500,287537047,1132,1132,1132,1132,820
20230908,124400,286608807,1133,1133,1133,1133,820
20230908,124300,285679747,1134,1131,1134,1131,1354
20230908,124200,284148370,1131,1130,1131,1130,601
20230908,124100,283468839,1130,1131,1131,1130,948
20230908,124000,282396751,1131,1131,1131,1131,100
20230908,123900,282283651,1134,1134,1134,1134,115
20230908,123800,282153241,1130,1131,1131,1130,506
20230908,123700,281580957,1134,1134,1134,1134,1
20230908,123600,281579823,1131,1131,1131,1131,500
20230908,123500,281014323,1130,1134,1134,1130,1192
20230908,123400,279665710,1133,1132,1133,1131,300
20230908,123300,279326109,1130,1130,1130,1130,2357
20230908,123200,276662699,1129,1130,1130,1129,348
20230908,123100,276269461,1130,1130,1130,1129,2199
20230908,123000,273784593,1130,1133,1133,1129,14380
20230908,122900,257511534,1138,1133,1138,1133,702
20230908,122800,256716158,1133,1133,1133,1133,100
20230908,122700,256602858,1132,1132,1132,1132,0
20230908,122600,256602858,1132,1133,1133,1132,1027
20230908,122500,255439268,1132,1132,1132,1132,0
20230908,122400,255439268,1132,1132,1132,1132,0
20230908,122300,255439268,1132,1134,1134,1132,2033
20230908,122200,253135039,1134,1134,1134,1133,464
20230908,122100,252608864,1134,1133,1134,1133,104
20230908,122000,252491019,1134,1134,1134,1134,104
20230908,121900,252373083,1133,1134,1134,1133,1004
20230908,121800,251235547,1134,1134,1134,1134,10
20230908,121700,251224207,1134,1134,1134,1134,1
20230908,121600,251223073,1132,1132,1132,1132,0
20230908,121500,251223073,1132,1133,1133,1132,565
20230908,121400,250582968,1133,1133,1133,1133,1384
20230908,121300,249014896,1134,1136,1136,1134,1311
20230908,121200,247527620,1136,1136,1136,1136,87
20230908,121100,247428788,1133,1133,1133,1133,0
20230908,121000,247428788,1133,1133,1133,1133,0
20230908,120900,247428788,1133,1133,1133,1133,1
20230908,120800,247427655,1136,1134,1136,1134,10
20230908,120700,247416297,1133,1135,1135,1133,44
20230908,120600,247366437,1136,1133,1136,1133,101
20230908,120500,247251704,1136,1136,1136,1133,15460
20230908,120400,229705055,1136,1136,1136,1136,0
20230908,120300,229705055,1136,1138,1138,1136,1274
20230908,120200,228257591,1136,1136,1136,1136,0
20230908,120100,228257591,1136,1136,1136,1136,1000
20230908,120000,227121591,1136,1136,1136,1136,0
20230908,115900,227121591,1136,1137,1137,1135,201
20230908,115800,226893420,1135,1135,1135,1135,0
20230908,115700,226893420,1135,1138,1138,1135,9184
20230908,115600,216465234,1137,1139,1139,1137,3536
20230908,115500,212443490,1139,1139,1139,1139,0
20230908,115400,212443490,1139,1139,1139,1139,0
20230908,115300,212443490,1139,1139,1139,1139,0
20230908,115200,212443490,1139,1139,1139,1139,0
20230908,115100,212443490,1139,1139,1139,1139,0
20230908,115000,212443490,1139,1139,1139,1139,0
20230908,114900,212443490,1139,1139,1139,1139,815
20230908,114800,211515205,1139,1139,1139,1139,0
20230908,114700,211515205,1139,1139,1139,1139,1
20230908,114600,211514066,1139,1139,1139,1139,0
20230908,114500,211514066,1139,1139,1139,1139,0
20230908,114400,211514066,1139,1139,1139,1139,200
20230908,114300,211286266,1139,1142,1142,1139,4
20230908,114200,211281701,1142,1142,1142,1142,0
20230908,114100,211281701,1142,1142,1142,1142,0
20230908,114000,211281701,1142,1142,1142,1142,500
20230908,113900,210710701,1142,1142,1142,1142,500
20230908,113800,210139701,1142,1142,1142,1142,22
20230908,113700,210114577,1142,1142,1142,1142,0
20230908,113600,210114577,1142,1142,1142,1142,0
20230908,113500,210114577,1142,1142,1142,1142,0
20230908,113400,210114577,1142,1142,1142,1142,0
20230908,113300,210114577,1142,1142,1142,1142,0
20230908,113200,210114577,1142,1142,1142,1142,0
20230908,113100,210114577,1142,1142,1142,1142,0
20230908,113000,210114577,1142,1139,1142,1139,11
20230908,112900,210102045,1139,1139,1139,1139,0
20230908,112800,210102045,1139,1139,1139,1139,9
20230908,112700,210091794,1138,1138,1138,1138,0
20230908,112600,210091794,1138,1138,1138,1138,1461
20230908,112500,208429176,1138,1138,1138,1138,3971
20230908,112400,203910178,1142,1142,1142,1142,99
20230908,112300,203797120,1138,1140,1140,1138,4929
20230908,112200,198182528,1142,1142,1142,1142,8
20230908,112100,198173392,1142,1142,1142,1142,0
20230908,112000,198173392,1142,1142,1142,1142,9
20230908,111900,198163114,1142,1142,1142,1142,0
20230908,111800,198163114,1142,1140,1142,1140,1383
20230908,111700,196586478,1140,1140,1140,1140,0
20230908,111600,196586478,1140,1140,1140,1140,18
20230908,111500,196565958,1140,1140,1140,1140,1001
20230908,111400,195424818,1140,1141,1142,1140,2363
20230908,111300,192730975,1142,1142,1142,1142,0
20230908,111200,192730975,1142,1143,1143,1142,28
20230908,111100,192698991,1143,1143,1143,1143,0
20230908,111000,192698991,1143,1144,1144,1142,19
20230908,110900,192677276,1144,1144,1144,1144,30
20230908,110800,192642956,1143,1145,1145,1143,49
20230908,110700,192586903,1144,1145,1145,1144,5455
20230908,110600,186346378,1145,1145,1145,1145,155
20230908,110500,186168903,1145,1144,1145,1144,10052
20230908,110400,174668179,1144,1143,1144,1143,2810
20230908,110300,171456015,1143,1143,1143,1143,1000
20230908,110200,170313015,1143,1140,1143,1140,1358
20230908,110100,168764871,1140,1140,1140,1140,0
20230908,110000,168764871,1140,1142,1142,1140,2728
20230908,105900,165654295,1142,1141,1142,1141,1021
20230908,105800,164489313,1142,1142,1142,1142,18
20230908,105700,164468757,1142,1142,1142,1142,1000
20230908,105600,163326757,1142,1140,1142,1140,9
20230908,105500,163316481,1142,1142,1142,1142,0
20230908,105400,163316481,1142,1139,1142,1139,11
20230908,105300,163303928,1140,1140,1140,1140,2440
20230908,105200,160522328,1142,1142,1142,1142,8
20230908,105100,160513192,1142,1140,1142,1139,3143
20230908,105000,156933206,1142,1142,1142,1142,8
20230908,104900,156924070,1140,1140,1140,1140,1
20230908,104800,156922930,1140,1142,1142,1140,1010
20230908,104700,155771514,1142,1142,1142,1142,0
20230908,104600,155771514,1142,1142,1142,1142,8
20230908,104500,155762378,1142,1141,1142,1140,31
20230908,104400,155727035,1142,1142,1142,1142,0
20230908,104300,155727035,1142,1141,1142,1140,1390
20230908,104200,154142393,1142,1142,1142,1142,9
20230908,104100,154132115,1142,1142,1142,1142,0
20230908,104000,154132115,1142,1142,1142,1142,8
20230908,103900,154122979,1143,1143,1143,1143,0
20230908,103800,154122979,1143,1143,1143,1143,8
20230908,103700,154113835,1140,1140,1140,1140,0
20230908,103600,154113835,1140,1143,1143,1140,114
20230908,103500,153983824,1143,1142,1143,1142,281
20230908,103400,153662711,1143,1143,1143,1143,78
20230908,103300,153573557,1143,1143,1143,1143,0
20230908,103200,153573557,1143,1143,1143,1143,13
20230908,103100,153558698,1143,1140,1143,1140,839
20230908,103000,152601221,1140,1143,1143,1140,18
20230908,102900,152580677,1143,1143,1143,1143,0
20230908,102800,152580677,1143,1143,1143,1143,17
20230908,102700,152561246,1143,1143,1143,1143,80
20230908,102600,152469806,1143,1143,1143,1143,8
20230908,102500,152460662,1143,1143,1143,1143,0
20230908,102400,152460662,1143,1143,1143,1143,8
20230908,102300,152451518,1143,1140,1143,1140,1126
20230908,102200,151164860,1143,1140,1143,1140,37
20230908,102100,151122656,1140,1140,1140,1140,0
20230908,102000,151122656,1140,1140,1143,1140,50
20230908,101900,151065632,1143,1140,1143,1140,2661
20230908,101800,148032089,1143,1140,1143,1140,38
20230908,101700,147988721,1140,1140,1140,1140,30
20230908,101600,147954521,1140,1140,1140,1140,156
20230908,101500,147776681,1140,1143,1143,1140,516
20230908,101400,147188411,1143,1143,1143,1143,0
20230908,101300,147188411,1143,1143,1143,1143,190
20230908,101200,146971241,1144,1144,1144,1144,0
20230908,101100,146971241,1144,1144,1144,1144,0
20230908,101000,146971241,1144,1144,1144,1144,107
20230908,100900,146848833,1144,1144,1144,1144,15
20230908,100800,146831673,1144,1144,1144,1144,17
20230908,100700,146812225,1144,1143,1144,1140,2301
20230908,100600,144185454,1143,1143,1143,1143,187
20230908,100500,143971713,1144,1144,1144,1144,612
20230908,100400,143271585,1140,1140,1140,1140,0
20230908,100300,143271585,1140,1140,1140,1140,0
20230908,100200,143271585,1140,1140,1140,1140,2
20230908,100100,143269305,1144,1144,1144,1144,80
20230908,100000,143177785,1142,1142,1142,1142,500
20230908,095900,142606785,1143,1143,1143,1143,624
20230908,095800,141893553,1143,1143,1143,1143,1
20230908,095700,141892410,1143,1143,1143,1140,8
20230908,095600,141883278,1143,1143,1143,1143,53
20230908,095500,141822699,1140,1140,1140,1140,0
20230908,095400,141822699,1140,1142,1142,1140,1262
20230908,095300,140384010,1144,1144,1144,1144,0
20230908,095200,140384010,1144,1144,1144,1144,0
20230908,095100,140384010,1144,1143,1144,1143,500
20230908,095000,139812241,1140,1140,1140,1140,0
20230908,094900,139812241,1140,1140,1140,1140,5
20230908,094800,139806541,1146,1146,1146,1140,1171
20230908,094700,138470970,1146,1146,1146,1146,3
20230908,094600,138467532,1146,1146,1146,1146,150
20230908,094500,138295632,1146,1146,1146,1146,0
20230908,094400,138295632,1146,1145,1146,1145,400
20230908,094300,137837255,1146,1146,1146,1146,0
20230908,094200,137837255,1146,1143,1146,1143,295
20230908,094100,137499708,1142,1142,1142,1142,1000
20230908,094000,136357708,1144,1144,1144,1144,1
20230908,093900,136356564,1142,1138,1142,1138,4984
20230908,093800,130675916,1139,1138,1139,1138,2068
20230908,093700,128322531,1138,1138,1138,1138,31
20230908,093600,128287253,1138,1138,1138,1138,11
20230908,093500,128274735,1139,1140,1140,1138,406
20230908,093400,127812385,1140,1140,1140,1140,1
20230908,093300,127811245,1140,1140,1140,1140,2009
20230908,093200,125520985,1141,1142,1142,1141,8
20230908,093100,125511850,1142,1142,1142,1141,700
20230908,093000,124712550,1142,1142,1142,1142,2
20230908,092900,124710266,1142,1137,1142,1137,101
20230908,092800,124595424,1135,1139,1139,1135,7605
20230908,092700,115949070,1140,1142,1142,1139,4584
20230908,092600,110723660,1142,1142,1142,1142,203
20230908,092500,110491834,1142,1144,1145,1140,3402
20230908,092400,106608892,1144,1145,1145,1144,126
20230908,092300,106464647,1145,1146,1146,1145,1207
20230908,092200,105082482,1149,1145,1149,1145,2002
20230908,092100,102790188,1149,1149,1149,1149,3211
20230908,092000,99100749,1149,1143,1149,1143,10219
20230908,091900,87399886,1143,1141,1143,1141,1723
20230908,091800,85432545,1141,1140,1141,1140,10200
20230908,091700,73804345,1142,1140,1142,1140,3
20230908,091600,73800921,1140,1143,1143,1140,66
20230908,091500,73725648,1143,1144,1145,1140,1604
20230908,091400,71895019,1141,1141,1141,1141,1170
20230908,091300,70560049,1140,1140,1140,1140,30
20230908,091200,70525849,1140,1141,1141,1140,381
20230908,091100,70091368,1141,1143,1143,1140,505
20230908,091000,69515576,1141,1141,1146,1140,3058
20230908,090900,66027127,1141,1137,1141,1137,9339
20230908,090800,55403506,1136,1136,1136,1136,85
20230908,090700,55306946,1137,1131,1138,1127,37846
20230908,090600,12527549,1131,1133,1133,1131,1415
20230908,090500,10925280,1134,1134,1137,1132,1276
20230908,090400,9479444,1137,1138,1138,1137,149
20230908,090300,9310030,1134,1135,1135,1134,810
20230908,090200,8391280,1138,1133,1139,1133,4490
20230908,090100,3294574,1138,1138,1138,1130,235
20230908,090000,3028601,1139,1139,1139,1139,2659