KissMeData/084440/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193600,595765511,1813,1813,1813,1813,4567
20230914,193500,595765511,1813,1813,1813,1813,0
20230914,193400,595765511,1813,1813,1813,1813,0
20230914,193300,595765511,1813,1813,1813,1813,0
20230914,193200,595765511,1813,1813,1813,1813,0
20230914,193100,595765511,1813,1813,1813,1813,0
20230914,193000,595765511,1813,1813,1813,1813,0
20230914,192900,595765511,1813,1813,1813,1813,0
20230914,192800,595765511,1813,1813,1813,1813,0
20230914,192700,595765511,1813,1813,1813,1813,0
20230914,192600,595765511,1813,1813,1813,1813,0
20230914,192500,595765511,1813,1813,1813,1813,0
20230914,192400,595765511,1813,1813,1813,1813,0
20230914,192300,595765511,1813,1813,1813,1813,0
20230914,192200,595765511,1813,1813,1813,1813,0
20230914,192100,595765511,1813,1813,1813,1813,0
20230914,192000,595765511,1813,1813,1813,1813,0
20230914,191900,595765511,1813,1813,1813,1813,0
20230914,191800,595765511,1813,1813,1813,1813,0
20230914,191700,595765511,1813,1813,1813,1813,0
20230914,191600,595765511,1813,1813,1813,1813,0
20230914,191500,595765511,1813,1813,1813,1813,0
20230914,191400,595765511,1813,1813,1813,1813,0
20230914,191300,595765511,1813,1813,1813,1813,0
20230914,191200,595765511,1813,1813,1813,1813,0
20230914,191100,595765511,1813,1813,1813,1813,0
20230914,191000,595765511,1813,1813,1813,1813,0
20230914,190900,595765511,1813,1813,1813,1813,0
20230914,190800,595765511,1813,1813,1813,1813,0
20230914,190700,595765511,1813,1813,1813,1813,0
20230914,190600,595765511,1813,1813,1813,1813,4567
20230914,190500,595765511,1813,1813,1813,1813,0
20230914,190400,595765511,1813,1813,1813,1813,0
20230914,190300,595765511,1813,1813,1813,1813,0
20230914,190200,595765511,1813,1813,1813,1813,0
20230914,190100,595765511,1813,1813,1813,1813,0
20230914,190000,595765511,1813,1813,1813,1813,0
20230914,185900,595765511,1813,1813,1813,1813,0
20230914,185800,595765511,1813,1813,1813,1813,0
20230914,185700,595765511,1813,1813,1813,1813,0
20230914,185600,595765511,1813,1813,1813,1813,0
20230914,185500,595765511,1813,1813,1813,1813,0
20230914,185400,595765511,1813,1813,1813,1813,0
20230914,185300,595765511,1813,1813,1813,1813,0
20230914,185200,595765511,1813,1813,1813,1813,0
20230914,185100,595765511,1813,1813,1813,1813,0
20230914,185000,595765511,1813,1813,1813,1813,0
20230914,184900,595765511,1813,1813,1813,1813,0
20230914,184800,595765511,1813,1813,1813,1813,0
20230914,184700,595765511,1813,1813,1813,1813,0
20230914,184600,595765511,1813,1813,1813,1813,0
20230914,184500,595765511,1813,1813,1813,1813,0
20230914,184400,595765511,1813,1813,1813,1813,0
20230914,184300,595765511,1813,1813,1813,1813,0
20230914,184200,595765511,1813,1813,1813,1813,0
20230914,184100,595765511,1813,1813,1813,1813,0
20230914,184000,595765511,1813,1813,1813,1813,0
20230914,183900,595765511,1813,1813,1813,1813,0
20230914,183800,595765511,1813,1813,1813,1813,0
20230914,183700,595765511,1813,1813,1813,1813,0
20230914,183600,595765511,1813,1813,1813,1813,4567
20230914,183500,595765511,1813,1813,1813,1813,0
20230914,183400,595765511,1813,1813,1813,1813,0
20230914,183300,595765511,1813,1813,1813,1813,0
20230914,183200,595765511,1813,1813,1813,1813,0
20230914,183100,595765511,1813,1813,1813,1813,0
20230914,183000,595765511,1813,1813,1813,1813,0
20230914,182900,595765511,1813,1813,1813,1813,0
20230914,182800,595765511,1813,1813,1813,1813,0
20230914,182700,595765511,1813,1813,1813,1813,0
20230914,182600,595765511,1813,1813,1813,1813,0
20230914,182500,595765511,1813,1813,1813,1813,0
20230914,182400,595765511,1813,1813,1813,1813,0
20230914,182300,595765511,1813,1813,1813,1813,0
20230914,182200,595765511,1813,1813,1813,1813,0
20230914,182100,595765511,1813,1813,1813,1813,0
20230914,182000,595765511,1813,1813,1813,1813,0
20230914,181900,595765511,1813,1813,1813,1813,0
20230914,181800,595765511,1813,1813,1813,1813,0
20230914,181700,595765511,1813,1813,1813,1813,0
20230914,181600,595765511,1813,1813,1813,1813,0
20230914,181500,595765511,1813,1813,1813,1813,0
20230914,181400,595765511,1813,1813,1813,1813,0
20230914,181300,595765511,1813,1813,1813,1813,0
20230914,181200,595765511,1813,1813,1813,1813,0
20230914,181100,595765511,1813,1813,1813,1813,0
20230914,181000,595765511,1813,1813,1813,1813,0
20230914,180900,595765511,1813,1813,1813,1813,0
20230914,180800,595765511,1813,1813,1813,1813,0
20230914,180700,595765511,1813,1813,1813,1813,0
20230914,180600,595765511,1813,1813,1813,1813,4567
20230914,180500,595765511,1813,1813,1813,1813,0
20230914,180400,595765511,1813,1813,1813,1813,0
20230914,180300,595765511,1813,1813,1813,1813,0
20230914,180200,595765511,1813,1813,1813,1813,0
20230914,180100,595765511,1813,1813,1813,1813,0
20230914,180000,595765511,1813,1813,1813,1813,0
20230914,175900,595765511,1813,1813,1813,1813,0
20230914,175800,595765511,1813,1813,1813,1813,0
20230914,175700,595765511,1813,1813,1813,1813,0
20230914,175600,595765511,1813,1813,1813,1813,0
20230914,175500,595765511,1813,1813,1813,1813,0
20230914,175400,595765511,1813,1813,1813,1813,0
20230914,175300,595765511,1813,1813,1813,1813,0
20230914,175200,595765511,1813,1813,1813,1813,0
20230914,175100,595765511,1813,1813,1813,1813,0
20230914,175000,595765511,1813,1813,1813,1813,0
20230914,174900,595765511,1813,1813,1813,1813,0
20230914,174800,595765511,1813,1813,1813,1813,0
20230914,174700,595765511,1813,1813,1813,1813,0
20230914,174600,595765511,1813,1813,1813,1813,0
20230914,174500,595765511,1813,1813,1813,1813,0
20230914,174400,595765511,1813,1813,1813,1813,0
20230914,174300,595765511,1813,1813,1813,1813,0
20230914,174200,595765511,1813,1813,1813,1813,0
20230914,174100,595765511,1813,1813,1813,1813,0
20230914,174000,595765511,1813,1813,1813,1813,0
20230914,173900,595765511,1813,1813,1813,1813,0
20230914,173800,595765511,1813,1813,1813,1813,0
20230914,173700,595765511,1813,1813,1813,1813,0
20230914,173600,595765511,1813,1813,1813,1813,4567
20230914,173500,595765511,1813,1813,1813,1813,0
20230914,173400,595765511,1813,1813,1813,1813,0
20230914,173300,595765511,1813,1813,1813,1813,0
20230914,173200,595765511,1813,1813,1813,1813,0
20230914,173100,595765511,1813,1813,1813,1813,0
20230914,173000,595765511,1813,1813,1813,1813,0
20230914,172900,595765511,1813,1813,1813,1813,0
20230914,172800,595765511,1813,1813,1813,1813,0
20230914,172700,595765511,1813,1813,1813,1813,0
20230914,172600,595765511,1813,1813,1813,1813,0
20230914,172500,595765511,1813,1813,1813,1813,0
20230914,172400,595765511,1813,1813,1813,1813,0
20230914,172300,595765511,1813,1813,1813,1813,0
20230914,172200,595765511,1813,1813,1813,1813,0
20230914,172100,595765511,1813,1813,1813,1813,0
20230914,172000,595765511,1813,1813,1813,1813,0
20230914,171900,595765511,1813,1813,1813,1813,0
20230914,171800,595765511,1813,1813,1813,1813,0
20230914,171700,595765511,1813,1813,1813,1813,0
20230914,171600,595765511,1813,1813,1813,1813,0
20230914,171500,595765511,1813,1813,1813,1813,0
20230914,171400,595765511,1813,1813,1813,1813,0
20230914,171300,595765511,1813,1813,1813,1813,0
20230914,171200,595765511,1813,1813,1813,1813,0
20230914,171100,595765511,1813,1813,1813,1813,0
20230914,171000,595765511,1813,1813,1813,1813,0
20230914,170900,595765511,1813,1813,1813,1813,0
20230914,170800,595765511,1813,1813,1813,1813,0
20230914,170700,595765511,1813,1813,1813,1813,0
20230914,170600,595765511,1813,1813,1813,1813,4567
20230914,170500,595765511,1813,1813,1813,1813,0
20230914,170400,595765511,1813,1813,1813,1813,0
20230914,170300,595765511,1813,1813,1813,1813,0
20230914,170200,595765511,1813,1813,1813,1813,0
20230914,170100,595765511,1813,1813,1813,1813,0
20230914,170000,595765511,1813,1813,1813,1813,0
20230914,165900,595765511,1813,1813,1813,1813,0
20230914,165800,595765511,1813,1813,1813,1813,0
20230914,165700,595765511,1813,1813,1813,1813,0
20230914,165600,595765511,1813,1813,1813,1813,0
20230914,165500,595765511,1813,1813,1813,1813,0
20230914,165400,595765511,1813,1813,1813,1813,0
20230914,165300,595765511,1813,1813,1813,1813,0
20230914,165200,595765511,1813,1813,1813,1813,0
20230914,165100,595765511,1813,1813,1813,1813,0
20230914,165000,595765511,1813,1813,1813,1813,0
20230914,164900,595765511,1813,1813,1813,1813,0
20230914,164800,595765511,1813,1813,1813,1813,0
20230914,164700,595765511,1813,1813,1813,1813,0
20230914,164600,595765511,1813,1813,1813,1813,0
20230914,164500,595765511,1813,1813,1813,1813,0
20230914,164400,595765511,1813,1813,1813,1813,0
20230914,164300,595765511,1813,1813,1813,1813,0
20230914,164200,595765511,1813,1813,1813,1813,0
20230914,164100,595765511,1813,1813,1813,1813,0
20230914,164000,595765511,1813,1813,1813,1813,0
20230914,163900,595765511,1813,1813,1813,1813,0
20230914,163800,595765511,1813,1813,1813,1813,0
20230914,163700,595765511,1813,1813,1813,1813,0
20230914,163600,595765511,1813,1813,1813,1813,4567
20230914,163500,595765511,1813,1813,1813,1813,0
20230914,163400,595765511,1813,1813,1813,1813,0
20230914,163300,595765511,1813,1813,1813,1813,0
20230914,163200,595765511,1813,1813,1813,1813,0
20230914,163100,595765511,1813,1813,1813,1813,0
20230914,163000,595765511,1813,1813,1813,1813,0
20230914,162900,595765511,1813,1813,1813,1813,0
20230914,162800,595765511,1813,1813,1813,1813,0
20230914,162700,595765511,1813,1813,1813,1813,0
20230914,162600,595765511,1813,1813,1813,1813,0
20230914,162500,595765511,1813,1813,1813,1813,0
20230914,162400,595765511,1813,1813,1813,1813,0
20230914,162300,595765511,1813,1813,1813,1813,0
20230914,162200,595765511,1813,1813,1813,1813,0
20230914,162100,595765511,1813,1813,1813,1813,0
20230914,162000,595765511,1813,1813,1813,1813,0
20230914,161900,595765511,1813,1813,1813,1813,0
20230914,161800,595765511,1813,1813,1813,1813,0
20230914,161700,595765511,1813,1813,1813,1813,0
20230914,161600,595765511,1813,1813,1813,1813,0
20230914,161500,595765511,1813,1813,1813,1813,0
20230914,161400,595765511,1813,1813,1813,1813,0
20230914,161300,595765511,1813,1813,1813,1813,0
20230914,161200,595765511,1813,1813,1813,1813,0
20230914,161100,595765511,1813,1813,1813,1813,0
20230914,161000,595765511,1813,1813,1813,1813,0
20230914,160900,595765511,1813,1813,1813,1813,0
20230914,160800,595765511,1813,1813,1813,1813,0
20230914,160700,595765511,1813,1813,1813,1813,0
20230914,160600,595765511,1813,1813,1813,1813,4567
20230914,160500,595765511,1813,1813,1813,1813,0
20230914,160400,595765511,1813,1813,1813,1813,0
20230914,160300,595765511,1813,1813,1813,1813,0
20230914,160200,595765511,1813,1813,1813,1813,0
20230914,160100,595765511,1813,1813,1813,1813,0
20230914,160000,595765511,1813,1813,1813,1813,0
20230914,155900,595765511,1813,1813,1813,1813,0
20230914,155800,595765511,1813,1813,1813,1813,0
20230914,155700,595765511,1813,1813,1813,1813,0
20230914,155600,595765511,1813,1813,1813,1813,0
20230914,155500,595765511,1813,1813,1813,1813,0
20230914,155400,595765511,1813,1813,1813,1813,0
20230914,155300,595765511,1813,1813,1813,1813,0
20230914,155200,595765511,1813,1813,1813,1813,0
20230914,155100,595765511,1813,1813,1813,1813,0
20230914,155000,595765511,1813,1813,1813,1813,0
20230914,154900,595765511,1813,1813,1813,1813,0
20230914,154800,595765511,1813,1813,1813,1813,0
20230914,154700,595765511,1813,1813,1813,1813,0
20230914,154600,595765511,1813,1813,1813,1813,0
20230914,154500,595765511,1813,1813,1813,1813,0
20230914,154400,595765511,1813,1813,1813,1813,0
20230914,154300,595765511,1813,1813,1813,1813,0
20230914,154200,595765511,1813,1813,1813,1813,0
20230914,154100,595765511,1813,1813,1813,1813,0
20230914,154000,595765511,1813,1813,1813,1813,0
20230914,153900,595765511,1813,1813,1813,1813,0
20230914,153800,595765511,1813,1813,1813,1813,0
20230914,153700,595765511,1813,1813,1813,1813,0
20230914,153600,595765511,1813,1813,1813,1813,4567
20230914,153500,595765511,1813,1813,1813,1813,0
20230914,153400,595765511,1813,1813,1813,1813,0
20230914,153300,595765511,1813,1813,1813,1813,0
20230914,153200,595765511,1813,1813,1813,1813,0
20230914,153100,595765511,1813,1813,1813,1813,0
20230914,153000,595765511,1813,1813,1813,1813,4567
20230914,152900,587485540,1825,1825,1825,1825,0
20230914,152800,587485540,1825,1825,1825,1825,0
20230914,152700,587485540,1825,1825,1825,1825,0
20230914,152600,587485540,1825,1825,1825,1825,0
20230914,152500,587485540,1825,1825,1825,1825,0
20230914,152400,587485540,1825,1825,1825,1825,0
20230914,152300,587485540,1825,1825,1825,1825,0
20230914,152200,587485540,1825,1825,1825,1825,0
20230914,152100,587485540,1825,1825,1825,1825,0
20230914,152000,587485540,1825,1825,1825,1825,0
20230914,151900,587485540,1825,1825,1825,1825,0
20230914,151800,587485540,1825,1825,1825,1825,1
20230914,151700,587483715,1816,1826,1826,1816,2001
20230914,151600,583848584,1818,1819,1819,1818,872
20230914,151500,582263183,1826,1820,1826,1819,2801
20230914,151400,577168094,1827,1824,1827,1824,1597
20230914,151300,574255163,1823,1821,1823,1820,40371
20230914,151200,500701752,1820,1820,1820,1820,1244
20230914,151100,498437672,1823,1823,1823,1823,212
20230914,151000,498051196,1823,1824,1824,1823,31
20230914,150900,497994682,1820,1821,1821,1820,4500
20230914,150800,489803651,1824,1824,1824,1824,0
20230914,150700,489803651,1824,1824,1824,1824,0
20230914,150600,489803651,1824,1824,1824,1824,0
20230914,150500,489803651,1824,1824,1824,1824,0
20230914,150400,489803651,1824,1824,1824,1824,0
20230914,150300,489803651,1824,1824,1824,1824,0
20230914,150200,489803651,1824,1824,1824,1824,0
20230914,150100,489803651,1824,1824,1824,1824,5
20230914,150000,489794531,1824,1820,1824,1820,185
20230914,145900,489457827,1823,1820,1823,1820,27
20230914,145800,489408671,1820,1821,1821,1820,1811
20230914,145700,486111542,1821,1824,1824,1821,16
20230914,145600,486082403,1820,1826,1826,1820,410
20230914,145500,485335791,1826,1826,1826,1826,39
20230914,145400,485264577,1826,1826,1826,1826,56
20230914,145300,485162321,1826,1826,1826,1826,0
20230914,145200,485162321,1826,1827,1827,1826,2
20230914,145100,485158668,1820,1820,1820,1820,10
20230914,145000,485140468,1820,1822,1822,1820,2640
20230914,144900,480335033,1821,1821,1821,1821,0
20230914,144800,480335033,1821,1821,1821,1821,5
20230914,144700,480325928,1821,1821,1821,1821,0
20230914,144600,480325928,1821,1821,1821,1821,0
20230914,144500,480325928,1821,1822,1822,1821,1126
20230914,144400,478275470,1821,1821,1821,1821,0
20230914,144300,478275470,1821,1821,1821,1821,0
20230914,144200,478275470,1821,1821,1821,1821,0
20230914,144100,478275470,1821,1821,1821,1821,150
20230914,144000,478002320,1821,1821,1821,1821,10
20230914,143900,477984110,1821,1821,1821,1821,0
20230914,143800,477984110,1821,1821,1821,1821,0
20230914,143700,477984110,1821,1821,1821,1821,5
20230914,143600,477975005,1828,1828,1828,1828,55
20230914,143500,477874465,1821,1821,1821,1821,0
20230914,143400,477874465,1821,1821,1821,1821,1
20230914,143300,477872644,1828,1827,1829,1821,3930
20230914,143200,470707546,1827,1828,1828,1827,281
20230914,143100,470194059,1827,1827,1827,1827,0
20230914,143000,470194059,1827,1827,1827,1827,0
20230914,142900,470194059,1827,1827,1827,1827,28
20230914,142800,470142903,1827,1827,1827,1827,0
20230914,142700,470142903,1827,1827,1827,1827,0
20230914,142600,470142903,1827,1827,1827,1827,1
20230914,142500,470141076,1827,1827,1827,1827,0
20230914,142400,470141076,1827,1827,1827,1827,0
20230914,142300,470141076,1827,1827,1827,1827,0
20230914,142200,470141076,1827,1827,1827,1827,0
20230914,142100,470141076,1827,1827,1827,1827,0
20230914,142000,470141076,1827,1827,1827,1827,0
20230914,141900,470141076,1827,1827,1827,1827,0
20230914,141800,470141076,1827,1827,1827,1827,0
20230914,141700,470141076,1827,1827,1827,1827,4
20230914,141600,470133768,1827,1827,1827,1827,4
20230914,141500,470126460,1827,1827,1831,1827,125
20230914,141400,469897605,1833,1833,1833,1833,0
20230914,141300,469897605,1833,1832,1833,1832,42
20230914,141200,469820620,1833,1833,1833,1833,50
20230914,141100,469728970,1833,1833,1833,1833,1
20230914,141000,469727137,1827,1827,1827,1827,0
20230914,140900,469727137,1827,1827,1827,1827,0
20230914,140800,469727137,1827,1827,1827,1827,0
20230914,140700,469727137,1827,1827,1827,1827,0
20230914,140600,469727137,1827,1827,1827,1827,35
20230914,140500,469663192,1827,1827,1827,1827,0
20230914,140400,469663192,1827,1827,1827,1827,0
20230914,140300,469663192,1827,1827,1827,1827,0
20230914,140200,469663192,1827,1827,1827,1827,0
20230914,140100,469663192,1827,1827,1827,1827,0
20230914,140000,469663192,1827,1830,1830,1827,301
20230914,135900,469112365,1834,1834,1834,1834,0
20230914,135800,469112365,1834,1834,1834,1834,0
20230914,135700,469112365,1834,1834,1834,1834,0
20230914,135600,469112365,1834,1834,1834,1834,0
20230914,135500,469112365,1834,1834,1834,1834,0
20230914,135400,469112365,1834,1834,1834,1834,0
20230914,135300,469112365,1834,1834,1834,1834,0
20230914,135200,469112365,1834,1834,1834,1834,0
20230914,135100,469112365,1834,1830,1834,1829,5601
20230914,135000,458864131,1829,1828,1829,1828,606
20230914,134900,457756304,1820,1820,1820,1820,0
20230914,134800,457756304,1820,1820,1820,1820,0
20230914,134700,457756304,1820,1826,1829,1820,4004
20230914,134600,450457551,1825,1825,1825,1825,2
20230914,134500,450453901,1821,1822,1822,1821,1233
20230914,134400,448207456,1822,1826,1826,1822,534
20230914,134300,447233810,1824,1824,1826,1824,164
20230914,134200,446934672,1824,1825,1825,1822,177
20230914,134100,446611878,1825,1827,1827,1825,1489
20230914,134000,443893035,1827,1826,1827,1826,39
20230914,133900,443821813,1826,1829,1829,1826,645
20230914,133800,442644016,1830,1826,1830,1826,224
20230914,133700,442234941,1832,1826,1832,1826,28
20230914,133600,442183729,1832,1827,1832,1825,498
20230914,133500,441273910,1828,1828,1828,1828,12
20230914,133400,441251974,1838,1838,1838,1838,300
20230914,133300,440700574,1839,1829,1839,1828,29
20230914,133200,440647407,1839,1839,1839,1839,0
20230914,133100,440647407,1839,1830,1839,1827,1001
20230914,133000,438817116,1830,1834,1834,1830,110
20230914,132900,438615460,1834,1835,1847,1834,1002
20230914,132800,436777559,1847,1843,1847,1843,3023
20230914,132700,431200945,1844,1844,1844,1844,0
20230914,132600,431200945,1844,1844,1844,1844,0
20230914,132500,431200945,1844,1835,1845,1833,617
20230914,132400,430069369,1835,1835,1835,1835,0
20230914,132300,430069369,1835,1845,1845,1835,590
20230914,132200,428980829,1845,1845,1845,1845,0
20230914,132100,428980829,1845,1845,1845,1845,5
20230914,132000,428971604,1845,1835,1847,1835,192
20230914,131900,428617902,1827,1829,1831,1827,2541
20230914,131800,423971293,1827,1850,1850,1827,8313
20230914,131700,408742457,1850,1837,1850,1832,2154
20230914,131600,404785736,1837,1842,1853,1833,3049
20230914,131500,399173123,1842,1869,1874,1827,9957
20230914,131400,380804134,1877,1902,1902,1856,13444
20230914,131300,355613834,1904,1870,1920,1870,16812
20230914,131200,323665710,1870,1841,1870,1841,19780
20230914,131100,286966724,1842,1842,1842,1842,0
20230914,131000,286966724,1842,1839,1842,1839,5480
20230914,130900,276883548,1838,1838,1838,1838,10
20230914,130800,276865168,1838,1830,1838,1830,2997
20230914,130700,271365376,1828,1828,1828,1828,0
20230914,130600,271365376,1828,1828,1828,1828,0
20230914,130500,271365376,1828,1828,1828,1828,730
20230914,130400,270030936,1828,1828,1828,1828,0
20230914,130300,270030936,1828,1828,1828,1828,0
20230914,130200,270030936,1828,1827,1828,1827,134
20230914,130100,269786108,1823,1822,1823,1822,35272
20230914,130000,205485524,1821,1821,1821,1821,0
20230914,125900,205485524,1821,1821,1821,1821,52
20230914,125800,205390832,1821,1821,1821,1821,0
20230914,125700,205390832,1821,1821,1821,1821,17
20230914,125600,205359875,1821,1821,1821,1821,34
20230914,125500,205297961,1821,1821,1821,1820,268
20230914,125400,204809952,1821,1821,1821,1821,0
20230914,125300,204809952,1821,1821,1821,1821,0
20230914,125200,204809952,1821,1821,1821,1821,145
20230914,125100,204545907,1821,1821,1821,1821,10
20230914,125000,204527697,1820,1820,1820,1820,1
20230914,124900,204525877,1821,1821,1821,1821,2
20230914,124800,204522235,1821,1821,1821,1821,34
20230914,124700,204460321,1821,1821,1821,1820,40
20230914,124600,204387516,1821,1821,1821,1820,21
20230914,124500,204349292,1821,1821,1821,1820,78
20230914,124400,204207296,1821,1820,1821,1820,21
20230914,124300,204169072,1821,1821,1821,1821,66
20230914,124200,204048886,1821,1821,1821,1821,34
20230914,124100,203986972,1820,1820,1820,1820,18
20230914,124000,203954212,1830,1830,1830,1830,0
20230914,123900,203954212,1830,1830,1830,1830,0
20230914,123800,203954212,1830,1830,1830,1830,0
20230914,123700,203954212,1830,1830,1830,1830,0
20230914,123600,203954212,1830,1830,1830,1830,0
20230914,123500,203954212,1830,1830,1830,1830,1
20230914,123400,203952382,1823,1823,1823,1823,35
20230914,123300,203888577,1823,1823,1823,1823,17
20230914,123200,203857586,1823,1823,1823,1823,17
20230914,123100,203826595,1821,1822,1822,1821,10402
20230914,123000,184884550,1826,1822,1826,1821,107
20230914,122900,184689186,1820,1821,1821,1820,34
20230914,122800,184627305,1820,1820,1820,1820,17
20230914,122700,184596365,1820,1825,1825,1820,2122
20230914,122600,180733002,1825,1821,1825,1821,37
20230914,122500,180665618,1821,1821,1821,1821,70
20230914,122400,180538148,1821,1821,1821,1821,34
20230914,122300,180476234,1820,1820,1820,1820,35
20230914,122200,180412534,1820,1820,1820,1820,69
20230914,122100,180286954,1820,1820,1820,1820,17
20230914,122000,180256014,1825,1825,1825,1825,0
20230914,121900,180256014,1825,1825,1825,1825,0
20230914,121800,180256014,1825,1825,1825,1825,0
20230914,121700,180256014,1825,1825,1825,1825,0
20230914,121600,180256014,1825,1825,1825,1825,0
20230914,121500,180256014,1825,1825,1825,1825,0
20230914,121400,180256014,1825,1824,1825,1824,236
20230914,121300,179825546,1824,1824,1824,1824,4
20230914,121200,179818250,1824,1824,1824,1824,8
20230914,121100,179803658,1824,1817,1824,1817,608
20230914,121000,178698275,1817,1815,1817,1815,100
20230914,120900,178516750,1814,1814,1814,1814,35
20230914,120800,178453260,1815,1817,1817,1815,463
20230914,120700,177612455,1816,1816,1816,1816,112
20230914,120600,177409063,1817,1816,1817,1816,21
20230914,120500,177370923,1817,1816,1817,1816,11
20230914,120400,177350939,1817,1817,1817,1817,4
20230914,120300,177343671,1817,1818,1818,1817,1574
20230914,120200,174483139,1819,1819,1819,1819,8
20230914,120100,174468587,1819,1819,1819,1819,5
20230914,120000,174459492,1819,1818,1819,1818,35
20230914,115900,174395861,1818,1819,1819,1818,844
20230914,115800,172861405,1819,1819,1819,1819,35
20230914,115700,172797740,1819,1819,1819,1819,1
20230914,115600,172795921,1823,1818,1823,1818,84
20230914,115500,172642984,1818,1818,1818,1818,70
20230914,115400,172515724,1818,1818,1818,1818,35
20230914,115300,172452094,1818,1818,1818,1818,34
20230914,115200,172390282,1818,1818,1818,1818,86
20230914,115100,172233934,1818,1819,1819,1818,235
20230914,115000,171806610,1819,1819,1819,1819,6
20230914,114900,171795696,1825,1825,1825,1825,0
20230914,114800,171795696,1825,1818,1825,1818,201
20230914,114700,171430271,1819,1818,1819,1818,84
20230914,114600,171277542,1819,1828,1828,1819,35
20230914,114500,171213868,1819,1819,1819,1819,17
20230914,114400,171182945,1819,1818,1819,1818,70
20230914,114300,171055650,1819,1818,1819,1818,34
20230914,114200,170993821,1819,1819,1819,1819,70
20230914,114100,170866491,1818,1818,1818,1818,17
20230914,114000,170835585,1834,1818,1834,1818,38
20230914,113900,170766437,1818,1818,1818,1818,35
20230914,113800,170702807,1816,1817,1817,1816,775
20230914,113700,169295193,1838,1838,1838,1838,0
20230914,113600,169295193,1838,1838,1838,1838,0
20230914,113500,169295193,1838,1838,1838,1838,0
20230914,113400,169295193,1838,1834,1838,1834,1014
20230914,113300,167435464,1834,1834,1834,1834,0
20230914,113200,167435464,1834,1824,1834,1824,539
20230914,113100,166450377,1820,1819,1820,1819,1000
20230914,113000,164630698,1819,1819,1819,1819,0
20230914,112900,164630698,1819,1815,1819,1815,2163
20230914,112800,160704693,1815,1815,1815,1815,0
20230914,112700,160704693,1815,1815,1815,1815,11
20230914,112600,160684728,1815,1815,1815,1815,220
20230914,112500,160285428,1815,1815,1815,1815,0
20230914,112400,160285428,1815,1815,1815,1815,0
20230914,112300,160285428,1815,1815,1815,1815,0
20230914,112200,160285428,1815,1815,1815,1815,50
20230914,112100,160194678,1815,1812,1815,1812,3593
20230914,112000,153684159,1812,1801,1812,1801,1018
20230914,111900,151850730,1807,1799,1807,1799,1357
20230914,111800,149404143,1804,1797,1804,1797,218
20230914,111700,149012390,1804,1804,1804,1804,2
20230914,111600,149008782,1797,1796,1797,1796,217
20230914,111500,148619033,1796,1803,1803,1796,1035
20230914,111400,146759137,1803,1803,1803,1803,17
20230914,111300,146728486,1803,1803,1803,1803,53
20230914,111200,146632927,1803,1803,1803,1803,0
20230914,111100,146632927,1803,1803,1803,1803,82
20230914,111000,146485081,1803,1803,1803,1803,1
20230914,110900,146483278,1803,1800,1803,1800,1801
20230914,110800,143237491,1803,1803,1803,1803,0
20230914,110700,143237491,1803,1803,1803,1803,0
20230914,110600,143237491,1803,1803,1803,1803,66
20230914,110500,143118493,1803,1802,1803,1802,334
20230914,110400,142516501,1801,1797,1801,1797,216
20230914,110300,142127813,1797,1796,1797,1796,598
20230914,110200,141053262,1795,1795,1795,1795,369
20230914,110100,140390907,1795,1795,1795,1795,0
20230914,110000,140390907,1795,1795,1795,1795,400
20230914,105900,139672907,1795,1795,1795,1795,0
20230914,105800,139672907,1795,1795,1795,1795,0
20230914,105700,139672907,1795,1790,1795,1790,1239
20230914,105600,137449572,1790,1790,1790,1790,349
20230914,105500,136824862,1788,1788,1788,1788,71
20230914,105400,136697914,1790,1790,1790,1790,0
20230914,105300,136697914,1790,1789,1790,1789,319
20230914,105200,136126922,1790,1790,1790,1790,18
20230914,105100,136094702,1795,1795,1795,1795,34
20230914,105000,136033672,1795,1795,1795,1795,2
20230914,104900,136030082,1795,1794,1795,1794,69
20230914,104800,135906292,1793,1793,1793,1793,1
20230914,104700,135904499,1795,1795,1795,1795,10
20230914,104600,135886549,1787,1787,1787,1787,53
20230914,104500,135791838,1795,1789,1795,1789,634
20230914,104400,134654963,1789,1789,1789,1789,100
20230914,104300,134476063,1786,1789,1789,1786,38
20230914,104200,134408186,1785,1789,1789,1785,2151
20230914,104100,130568287,1790,1791,1791,1790,43
20230914,104000,130491294,1794,1794,1794,1794,0
20230914,103900,130491294,1794,1795,1795,1794,110
20230914,103800,130293944,1795,1795,1795,1795,191
20230914,103700,129951099,1795,1795,1795,1795,17
20230914,103600,129920584,1797,1797,1797,1797,0
20230914,103500,129920584,1797,1797,1797,1797,34
20230914,103400,129859486,1797,1797,1797,1797,100
20230914,103300,129679786,1802,1802,1802,1802,1
20230914,103200,129677984,1802,1802,1802,1802,0
20230914,103100,129677984,1802,1802,1802,1802,50
20230914,103000,129587884,1802,1794,1802,1794,1388
20230914,102900,127096115,1793,1793,1793,1793,772
20230914,102800,125711919,1793,1793,1793,1793,100
20230914,102700,125532619,1793,1793,1793,1793,0
20230914,102600,125532619,1793,1792,1793,1792,76
20230914,102500,125396411,1792,1792,1792,1792,43
20230914,102400,125319355,1792,1790,1792,1790,50
20230914,102300,125229843,1790,1784,1790,1784,373
20230914,102200,124564351,1784,1785,1790,1784,614
20230914,102100,123468827,1785,1790,1790,1785,540
20230914,102000,122504707,1790,1790,1790,1785,2369
20230914,101900,118264252,1785,1790,1790,1785,1044
20230914,101800,116400130,1790,1786,1790,1786,2025
20230914,101700,112779380,1790,1786,1790,1786,4365
20230914,101600,104966626,1790,1786,1790,1786,579
20230914,101500,103930476,1786,1786,1786,1786,765
20230914,101400,102564186,1786,1786,1786,1786,702
20230914,101300,101310414,1786,1787,1787,1786,1786
20230914,101200,98120617,1788,1790,1790,1787,2115
20230914,101100,94339048,1790,1794,1794,1790,4473
20230914,101000,86323889,1793,1795,1795,1793,1790
20230914,100900,83112983,1795,1796,1796,1795,252
20230914,100800,82660523,1796,1796,1796,1796,17
20230914,100700,82629991,1804,1796,1804,1796,38
20230914,100600,82561735,1804,1797,1804,1797,66
20230914,100500,82442872,1796,1797,1797,1796,50
20230914,100400,82353062,1804,1797,1804,1796,23
20230914,100300,82311728,1804,1796,1804,1795,136
20230914,100200,82067489,1794,1795,1795,1794,1004
20230914,100100,80266303,1794,1794,1794,1793,87
20230914,100000,80110250,1793,1796,1796,1793,165
20230914,095900,79814396,1800,1803,1805,1793,2972
20230914,095800,74475620,1802,1806,1806,1802,1070
20230914,095700,72546472,1806,1806,1806,1805,80
20230914,095600,72402012,1806,1806,1806,1806,115
20230914,095500,72194322,1806,1806,1806,1806,0
20230914,095400,72194322,1806,1806,1806,1806,35
20230914,095300,72131112,1807,1811,1811,1807,31
20230914,095200,72075091,1808,1808,1808,1808,34
20230914,095100,72013619,1808,1809,1809,1808,100
20230914,095000,71832809,1809,1811,1811,1809,318
20230914,094900,71257201,1812,1812,1812,1812,48
20230914,094800,71170225,1812,1812,1812,1812,50
20230914,094700,71079625,1812,1817,1817,1812,37
20230914,094600,71012571,1817,1817,1817,1817,2
20230914,094500,71008937,1811,1811,1811,1810,114
20230914,094400,70802484,1808,1813,1813,1808,2048
20230914,094300,67095573,1817,1816,1817,1813,433
20230914,094200,66309063,1816,1816,1816,1816,127
20230914,094100,66078431,1816,1819,1819,1816,4758
20230914,094000,57429290,1820,1820,1820,1820,21
20230914,093900,57391070,1819,1820,1820,1819,599
20230914,093800,56301488,1819,1820,1820,1819,2347
20230914,093700,52029983,1822,1822,1822,1822,3
20230914,093600,52024517,1820,1820,1820,1820,528
20230914,093500,51063557,1825,1825,1825,1825,0
20230914,093400,51063557,1825,1820,1825,1820,636
20230914,093300,49906032,1820,1822,1825,1820,2090
20230914,093200,46100447,1825,1824,1825,1822,552
20230914,093100,45094026,1824,1825,1825,1824,149
20230914,093000,44822160,1825,1822,1825,1822,1761
20230914,092900,41613519,1825,1824,1825,1822,1612
20230914,092800,38674367,1825,1825,1825,1825,16
20230914,092700,38645167,1825,1825,1825,1825,54
20230914,092600,38546617,1825,1825,1825,1825,0
20230914,092500,38546617,1825,1825,1832,1823,455
20230914,092400,37716111,1833,1823,1833,1823,4
20230914,092300,37708789,1825,1825,1825,1825,0
20230914,092200,37708789,1825,1827,1827,1823,776
20230914,092100,36292269,1827,1831,1831,1827,596
20230914,092000,35202921,1831,1832,1832,1831,1546
20230914,091900,32372183,1853,1853,1853,1853,0
20230914,091800,32372183,1853,1853,1853,1853,1
20230914,091700,32370330,1855,1855,1855,1855,3
20230914,091600,32364765,1856,1856,1856,1856,27
20230914,091500,32314653,1857,1854,1857,1854,2105
20230914,091400,28411692,1853,1839,1853,1839,104
20230914,091300,28219633,1838,1824,1838,1824,3210
20230914,091200,22347337,1823,1823,1823,1823,9
20230914,091100,22330930,1823,1818,1823,1818,2
20230914,091000,22327289,1818,1819,1819,1818,1481
20230914,090900,19634811,1826,1826,1826,1826,2732
20230914,090800,14646179,1830,1830,1830,1830,0
20230914,090700,14646179,1830,1819,1830,1819,271
20230914,090600,14153219,1819,1830,1830,1818,1009
20230914,090500,12318837,1818,1824,1827,1818,2452
20230914,090400,7851891,1830,1825,1830,1825,357
20230914,090300,7200059,1824,1825,1825,1824,1722
20230914,090200,4058267,1825,1825,1825,1825,258
20230914,090100,3587417,1830,1830,1830,1830,0
20230914,090000,3587417,1830,1825,1830,1825,1581