KissMeData/084680/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,193700,1640651420,1406,1406,1406,1406,6211
20230911,193600,1640651420,1406,1406,1406,1406,0
20230911,193500,1640651420,1406,1406,1406,1406,0
20230911,193400,1640651420,1406,1406,1406,1406,0
20230911,193300,1640651420,1406,1406,1406,1406,0
20230911,193200,1640651420,1406,1406,1406,1406,0
20230911,193100,1640651420,1406,1406,1406,1406,0
20230911,193000,1640651420,1406,1406,1406,1406,0
20230911,192900,1640651420,1406,1406,1406,1406,0
20230911,192800,1640651420,1406,1406,1406,1406,0
20230911,192700,1640651420,1406,1406,1406,1406,0
20230911,192600,1640651420,1406,1406,1406,1406,0
20230911,192500,1640651420,1406,1406,1406,1406,0
20230911,192400,1640651420,1406,1406,1406,1406,0
20230911,192300,1640651420,1406,1406,1406,1406,0
20230911,192200,1640651420,1406,1406,1406,1406,0
20230911,192100,1640651420,1406,1406,1406,1406,0
20230911,192000,1640651420,1406,1406,1406,1406,0
20230911,191900,1640651420,1406,1406,1406,1406,0
20230911,191800,1640651420,1406,1406,1406,1406,0
20230911,191700,1640651420,1406,1406,1406,1406,0
20230911,191600,1640651420,1406,1406,1406,1406,0
20230911,191500,1640651420,1406,1406,1406,1406,0
20230911,191400,1640651420,1406,1406,1406,1406,0
20230911,191300,1640651420,1406,1406,1406,1406,0
20230911,191200,1640651420,1406,1406,1406,1406,0
20230911,191100,1640651420,1406,1406,1406,1406,0
20230911,191000,1640651420,1406,1406,1406,1406,0
20230911,190900,1640651420,1406,1406,1406,1406,0
20230911,190800,1640651420,1406,1406,1406,1406,0
20230911,190700,1640651420,1406,1406,1406,1406,6211
20230911,190600,1640651420,1406,1406,1406,1406,0
20230911,190500,1640651420,1406,1406,1406,1406,0
20230911,190400,1640651420,1406,1406,1406,1406,0
20230911,190300,1640651420,1406,1406,1406,1406,0
20230911,190200,1640651420,1406,1406,1406,1406,0
20230911,190100,1640651420,1406,1406,1406,1406,0
20230911,190000,1640651420,1406,1406,1406,1406,0
20230911,185900,1640651420,1406,1406,1406,1406,0
20230911,185800,1640651420,1406,1406,1406,1406,0
20230911,185700,1640651420,1406,1406,1406,1406,0
20230911,185600,1640651420,1406,1406,1406,1406,0
20230911,185500,1640651420,1406,1406,1406,1406,0
20230911,185400,1640651420,1406,1406,1406,1406,0
20230911,185300,1640651420,1406,1406,1406,1406,0
20230911,185200,1640651420,1406,1406,1406,1406,0
20230911,185100,1640651420,1406,1406,1406,1406,0
20230911,185000,1640651420,1406,1406,1406,1406,0
20230911,184900,1640651420,1406,1406,1406,1406,0
20230911,184800,1640651420,1406,1406,1406,1406,0
20230911,184700,1640651420,1406,1406,1406,1406,0
20230911,184600,1640651420,1406,1406,1406,1406,0
20230911,184500,1640651420,1406,1406,1406,1406,0
20230911,184400,1640651420,1406,1406,1406,1406,0
20230911,184300,1640651420,1406,1406,1406,1406,0
20230911,184200,1640651420,1406,1406,1406,1406,0
20230911,184100,1640651420,1406,1406,1406,1406,0
20230911,184000,1640651420,1406,1406,1406,1406,0
20230911,183900,1640651420,1406,1406,1406,1406,0
20230911,183800,1640651420,1406,1406,1406,1406,0
20230911,183700,1640651420,1406,1406,1406,1406,6211
20230911,183600,1640651420,1406,1406,1406,1406,0
20230911,183500,1640651420,1406,1406,1406,1406,0
20230911,183400,1640651420,1406,1406,1406,1406,0
20230911,183300,1640651420,1406,1406,1406,1406,0
20230911,183200,1640651420,1406,1406,1406,1406,0
20230911,183100,1640651420,1406,1406,1406,1406,0
20230911,183000,1640651420,1406,1406,1406,1406,0
20230911,182900,1640651420,1406,1406,1406,1406,0
20230911,182800,1640651420,1406,1406,1406,1406,0
20230911,182700,1640651420,1406,1406,1406,1406,0
20230911,182600,1640651420,1406,1406,1406,1406,0
20230911,182500,1640651420,1406,1406,1406,1406,0
20230911,182400,1640651420,1406,1406,1406,1406,0
20230911,182300,1640651420,1406,1406,1406,1406,0
20230911,182200,1640651420,1406,1406,1406,1406,0
20230911,182100,1640651420,1406,1406,1406,1406,0
20230911,182000,1640651420,1406,1406,1406,1406,0
20230911,181900,1640651420,1406,1406,1406,1406,0
20230911,181800,1640651420,1406,1406,1406,1406,0
20230911,181700,1640651420,1406,1406,1406,1406,0
20230911,181600,1640651420,1406,1406,1406,1406,0
20230911,181500,1640651420,1406,1406,1406,1406,0
20230911,181400,1640651420,1406,1406,1406,1406,0
20230911,181300,1640651420,1406,1406,1406,1406,0
20230911,181200,1640651420,1406,1406,1406,1406,0
20230911,181100,1640651420,1406,1406,1406,1406,0
20230911,181000,1640651420,1406,1406,1406,1406,0
20230911,180900,1640651420,1406,1406,1406,1406,0
20230911,180800,1640651420,1406,1406,1406,1406,0
20230911,180700,1640651420,1406,1406,1406,1406,6211
20230911,180600,1640651420,1406,1406,1406,1406,0
20230911,180500,1640651420,1406,1406,1406,1406,0
20230911,180400,1640651420,1406,1406,1406,1406,0
20230911,180300,1640651420,1406,1406,1406,1406,0
20230911,180200,1640651420,1406,1406,1406,1406,0
20230911,180100,1640651420,1406,1406,1406,1406,0
20230911,180000,1640651420,1406,1406,1406,1406,0
20230911,175900,1640651420,1406,1406,1406,1406,0
20230911,175800,1640651420,1406,1406,1406,1406,0
20230911,175700,1640651420,1406,1406,1406,1406,0
20230911,175600,1640651420,1406,1406,1406,1406,0
20230911,175500,1640651420,1406,1406,1406,1406,0
20230911,175400,1640651420,1406,1406,1406,1406,0
20230911,175300,1640651420,1406,1406,1406,1406,0
20230911,175200,1640651420,1406,1406,1406,1406,0
20230911,175100,1640651420,1406,1406,1406,1406,0
20230911,175000,1640651420,1406,1406,1406,1406,0
20230911,174900,1640651420,1406,1406,1406,1406,0
20230911,174800,1640651420,1406,1406,1406,1406,0
20230911,174700,1640651420,1406,1406,1406,1406,0
20230911,174600,1640651420,1406,1406,1406,1406,0
20230911,174500,1640651420,1406,1406,1406,1406,0
20230911,174400,1640651420,1406,1406,1406,1406,0
20230911,174300,1640651420,1406,1406,1406,1406,0
20230911,174200,1640651420,1406,1406,1406,1406,0
20230911,174100,1640651420,1406,1406,1406,1406,0
20230911,174000,1640651420,1406,1406,1406,1406,0
20230911,173900,1640651420,1406,1406,1406,1406,0
20230911,173800,1640651420,1406,1406,1406,1406,0
20230911,173700,1640651420,1406,1406,1406,1406,6211
20230911,173600,1640651420,1406,1406,1406,1406,0
20230911,173500,1640651420,1406,1406,1406,1406,0
20230911,173400,1640651420,1406,1406,1406,1406,0
20230911,173300,1640651420,1406,1406,1406,1406,0
20230911,173200,1640651420,1406,1406,1406,1406,0
20230911,173100,1640651420,1406,1406,1406,1406,0
20230911,173000,1640651420,1406,1406,1406,1406,0
20230911,172900,1640651420,1406,1406,1406,1406,0
20230911,172800,1640651420,1406,1406,1406,1406,0
20230911,172700,1640651420,1406,1406,1406,1406,0
20230911,172600,1640651420,1406,1406,1406,1406,0
20230911,172500,1640651420,1406,1406,1406,1406,0
20230911,172400,1640651420,1406,1406,1406,1406,0
20230911,172300,1640651420,1406,1406,1406,1406,0
20230911,172200,1640651420,1406,1406,1406,1406,0
20230911,172100,1640651420,1406,1406,1406,1406,0
20230911,172000,1640651420,1406,1406,1406,1406,0
20230911,171900,1640651420,1406,1406,1406,1406,0
20230911,171800,1640651420,1406,1406,1406,1406,0
20230911,171700,1640651420,1406,1406,1406,1406,0
20230911,171600,1640651420,1406,1406,1406,1406,0
20230911,171500,1640651420,1406,1406,1406,1406,0
20230911,171400,1640651420,1406,1406,1406,1406,0
20230911,171300,1640651420,1406,1406,1406,1406,0
20230911,171200,1640651420,1406,1406,1406,1406,0
20230911,171100,1640651420,1406,1406,1406,1406,0
20230911,171000,1640651420,1406,1406,1406,1406,0
20230911,170900,1640651420,1406,1406,1406,1406,0
20230911,170800,1640651420,1406,1406,1406,1406,0
20230911,170700,1640651420,1406,1406,1406,1406,6211
20230911,170600,1640651420,1406,1406,1406,1406,0
20230911,170500,1640651420,1406,1406,1406,1406,0
20230911,170400,1640651420,1406,1406,1406,1406,0
20230911,170300,1640651420,1406,1406,1406,1406,0
20230911,170200,1640651420,1406,1406,1406,1406,0
20230911,170100,1640651420,1406,1406,1406,1406,0
20230911,170000,1640651420,1406,1406,1406,1406,0
20230911,165900,1640651420,1406,1406,1406,1406,0
20230911,165800,1640651420,1406,1406,1406,1406,0
20230911,165700,1640651420,1406,1406,1406,1406,0
20230911,165600,1640651420,1406,1406,1406,1406,0
20230911,165500,1640651420,1406,1406,1406,1406,0
20230911,165400,1640651420,1406,1406,1406,1406,0
20230911,165300,1640651420,1406,1406,1406,1406,0
20230911,165200,1640651420,1406,1406,1406,1406,0
20230911,165100,1640651420,1406,1406,1406,1406,0
20230911,165000,1640651420,1406,1406,1406,1406,0
20230911,164900,1640651420,1406,1406,1406,1406,0
20230911,164800,1640651420,1406,1406,1406,1406,0
20230911,164700,1640651420,1406,1406,1406,1406,0
20230911,164600,1640651420,1406,1406,1406,1406,0
20230911,164500,1640651420,1406,1406,1406,1406,0
20230911,164400,1640651420,1406,1406,1406,1406,0
20230911,164300,1640651420,1406,1406,1406,1406,0
20230911,164200,1640651420,1406,1406,1406,1406,0
20230911,164100,1640651420,1406,1406,1406,1406,0
20230911,164000,1640651420,1406,1406,1406,1406,0
20230911,163900,1640651420,1406,1406,1406,1406,0
20230911,163800,1640651420,1406,1406,1406,1406,0
20230911,163700,1640651420,1406,1406,1406,1406,6211
20230911,163600,1640651420,1406,1406,1406,1406,0
20230911,163500,1640651420,1406,1406,1406,1406,0
20230911,163400,1640651420,1406,1406,1406,1406,0
20230911,163300,1640651420,1406,1406,1406,1406,0
20230911,163200,1640651420,1406,1406,1406,1406,0
20230911,163100,1640651420,1406,1406,1406,1406,0
20230911,163000,1640651420,1406,1406,1406,1406,0
20230911,162900,1640651420,1406,1406,1406,1406,0
20230911,162800,1640651420,1406,1406,1406,1406,0
20230911,162700,1640651420,1406,1406,1406,1406,0
20230911,162600,1640651420,1406,1406,1406,1406,0
20230911,162500,1640651420,1406,1406,1406,1406,0
20230911,162400,1640651420,1406,1406,1406,1406,0
20230911,162300,1640651420,1406,1406,1406,1406,0
20230911,162200,1640651420,1406,1406,1406,1406,0
20230911,162100,1640651420,1406,1406,1406,1406,0
20230911,162000,1640651420,1406,1406,1406,1406,0
20230911,161900,1640651420,1406,1406,1406,1406,0
20230911,161800,1640651420,1406,1406,1406,1406,0
20230911,161700,1640651420,1406,1406,1406,1406,0
20230911,161600,1640651420,1406,1406,1406,1406,0
20230911,161500,1640651420,1406,1406,1406,1406,0
20230911,161400,1640651420,1406,1406,1406,1406,0
20230911,161300,1640651420,1406,1406,1406,1406,0
20230911,161200,1640651420,1406,1406,1406,1406,0
20230911,161100,1640651420,1406,1406,1406,1406,0
20230911,161000,1640651420,1406,1406,1406,1406,0
20230911,160900,1640651420,1406,1406,1406,1406,0
20230911,160800,1640651420,1406,1406,1406,1406,0
20230911,160700,1640651420,1406,1406,1406,1406,6211
20230911,160600,1640651420,1406,1406,1406,1406,0
20230911,160500,1640651420,1406,1406,1406,1406,0
20230911,160400,1640651420,1406,1406,1406,1406,0
20230911,160300,1640651420,1406,1406,1406,1406,0
20230911,160200,1640651420,1406,1406,1406,1406,0
20230911,160100,1640651420,1406,1406,1406,1406,0
20230911,160000,1640651420,1406,1406,1406,1406,0
20230911,155900,1640651420,1406,1406,1406,1406,0
20230911,155800,1640651420,1406,1406,1406,1406,0
20230911,155700,1640651420,1406,1406,1406,1406,0
20230911,155600,1640651420,1406,1406,1406,1406,0
20230911,155500,1640651420,1406,1406,1406,1406,0
20230911,155400,1640651420,1406,1406,1406,1406,0
20230911,155300,1640651420,1406,1406,1406,1406,0
20230911,155200,1640651420,1406,1406,1406,1406,0
20230911,155100,1640651420,1406,1406,1406,1406,0
20230911,155000,1640651420,1406,1406,1406,1406,0
20230911,154900,1640651420,1406,1406,1406,1406,0
20230911,154800,1640651420,1406,1406,1406,1406,0
20230911,154700,1640651420,1406,1406,1406,1406,0
20230911,154600,1640651420,1406,1406,1406,1406,0
20230911,154500,1640651420,1406,1406,1406,1406,0
20230911,154400,1640651420,1406,1406,1406,1406,0
20230911,154300,1640651420,1406,1406,1406,1406,0
20230911,154200,1640651420,1406,1406,1406,1406,0
20230911,154100,1640651420,1406,1406,1406,1406,0
20230911,154000,1640651420,1406,1406,1406,1406,0
20230911,153900,1640651420,1406,1406,1406,1406,0
20230911,153800,1640651420,1406,1406,1406,1406,0
20230911,153700,1640651420,1406,1406,1406,1406,6211
20230911,153600,1640651420,1406,1406,1406,1406,0
20230911,153500,1640651420,1406,1406,1406,1406,0
20230911,153400,1640651420,1406,1406,1406,1406,0
20230911,153300,1640651420,1406,1406,1406,1406,0
20230911,153200,1640651420,1406,1406,1406,1406,0
20230911,153100,1640651420,1406,1406,1406,1406,0
20230911,153000,1640651420,1406,1406,1406,1406,6211
20230911,152900,1631918754,1398,1398,1398,1398,0
20230911,152800,1631918754,1398,1398,1398,1398,0
20230911,152700,1631918754,1398,1398,1398,1398,0
20230911,152600,1631918754,1398,1398,1398,1398,0
20230911,152500,1631918754,1398,1398,1398,1398,0
20230911,152400,1631918754,1398,1398,1398,1398,0
20230911,152300,1631918754,1398,1398,1398,1398,0
20230911,152200,1631918754,1398,1398,1398,1398,0
20230911,152100,1631918754,1398,1398,1398,1398,0
20230911,152000,1631918754,1398,1398,1398,1398,0
20230911,151900,1631918754,1398,1405,1405,1398,527
20230911,151800,1631180597,1405,1400,1405,1400,284
20230911,151700,1630782848,1406,1404,1406,1404,194
20230911,151600,1630510228,1406,1405,1406,1398,42
20230911,151500,1630451298,1400,1406,1406,1400,1430
20230911,151400,1628442494,1407,1406,1407,1406,24
20230911,151300,1628408748,1406,1406,1406,1406,26
20230911,151200,1628372192,1406,1407,1407,1406,79
20230911,151100,1628261068,1407,1407,1407,1407,150
20230911,151000,1628050018,1407,1407,1407,1407,357
20230911,150900,1627547719,1407,1407,1407,1407,62
20230911,150800,1627460485,1407,1408,1408,1407,12
20230911,150700,1627443590,1411,1403,1411,1403,1654
20230911,150600,1625119076,1398,1397,1398,1397,2913
20230911,150500,1621049581,1397,1400,1400,1397,791
20230911,150400,1619943761,1404,1405,1405,1404,1075
20230911,150300,1618434411,1404,1404,1404,1404,33
20230911,150200,1618388079,1405,1405,1405,1405,30
20230911,150100,1618345929,1405,1405,1405,1405,365
20230911,150000,1617833104,1405,1405,1405,1405,347
20230911,145900,1617345569,1404,1404,1404,1404,235
20230911,145800,1617015629,1405,1405,1405,1405,52
20230911,145700,1616942569,1405,1404,1405,1404,244
20230911,145600,1616599891,1404,1404,1404,1404,2
20230911,145500,1616597083,1405,1405,1405,1405,102
20230911,145400,1616453773,1405,1405,1405,1405,4
20230911,145300,1616448153,1405,1400,1405,1397,557
20230911,145200,1615667731,1400,1400,1400,1400,23
20230911,145100,1615635531,1400,1400,1400,1400,10
20230911,145000,1615621531,1399,1399,1399,1399,46
20230911,144900,1615557177,1398,1398,1398,1398,0
20230911,144800,1615557177,1398,1398,1398,1398,0
20230911,144700,1615557177,1398,1396,1398,1396,333
20230911,144600,1615092086,1398,1398,1398,1398,1
20230911,144500,1615090688,1398,1398,1398,1398,1
20230911,144400,1615089290,1396,1396,1396,1396,403
20230911,144300,1614526702,1396,1397,1397,1396,1294
20230911,144200,1612720233,1397,1396,1397,1396,889
20230911,144100,1611479089,1396,1398,1398,1396,125
20230911,144000,1611304537,1398,1396,1398,1396,72
20230911,143900,1611204023,1397,1397,1398,1396,1940
20230911,143800,1608493917,1399,1399,1399,1399,21
20230911,143700,1608464538,1400,1397,1400,1397,390
20230911,143600,1607918559,1397,1397,1397,1397,200
20230911,143500,1607639159,1396,1396,1396,1396,0
20230911,143400,1607639159,1396,1396,1396,1396,431
20230911,143300,1607037483,1402,1402,1402,1402,1
20230911,143200,1607036081,1397,1397,1397,1397,7291
20230911,143100,1596850554,1397,1397,1397,1397,1
20230911,143000,1596849157,1397,1397,1397,1397,633
20230911,142900,1595964856,1397,1397,1397,1397,0
20230911,142800,1595964856,1397,1399,1399,1397,1410
20230911,142700,1593994442,1404,1404,1404,1404,292
20230911,142600,1593584474,1400,1400,1400,1400,0
20230911,142500,1593584474,1400,1401,1401,1400,604
20230911,142400,1592738499,1400,1407,1407,1400,7803
20230911,142300,1581806670,1412,1412,1412,1412,100
20230911,142200,1581665470,1412,1412,1412,1412,0
20230911,142100,1581665470,1412,1408,1412,1407,403
20230911,142000,1581096674,1406,1406,1406,1406,26
20230911,141900,1581060118,1414,1414,1414,1414,41
20230911,141800,1581002144,1418,1418,1418,1418,0
20230911,141700,1581002144,1418,1409,1418,1409,1237
20230911,141600,1579250066,1402,1402,1402,1402,501
20230911,141500,1578547664,1410,1410,1410,1410,0
20230911,141400,1578547664,1410,1409,1410,1408,2967
20230911,141300,1574366273,1402,1402,1402,1402,4
20230911,141200,1574360665,1410,1407,1410,1407,203
20230911,141100,1574075005,1403,1403,1403,1403,473
20230911,141000,1573411386,1401,1410,1410,1400,2085
20230911,140900,1570483152,1412,1415,1415,1412,15155
20230911,140800,1549077405,1418,1418,1418,1418,0
20230911,140700,1549077405,1418,1417,1418,1417,990
20230911,140600,1547674574,1419,1417,1419,1417,18
20230911,140500,1547649062,1419,1419,1419,1419,6
20230911,140400,1547640548,1417,1420,1420,1417,107
20230911,140300,1547488647,1421,1421,1421,1421,0
20230911,140200,1547488647,1421,1421,1421,1421,0
20230911,140100,1547488647,1421,1421,1421,1421,0
20230911,140000,1547488647,1421,1421,1421,1421,10
20230911,135900,1547474437,1421,1416,1421,1416,677
20230911,135800,1546515552,1416,1416,1416,1416,53
20230911,135700,1546440504,1415,1419,1419,1415,13936
20230911,135600,1526699989,1419,1420,1423,1419,1143
20230911,135500,1525076942,1420,1421,1422,1420,319
20230911,135400,1524623658,1421,1421,1421,1421,2345
20230911,135300,1521291413,1420,1420,1420,1420,0
20230911,135200,1521291413,1420,1424,1425,1420,1511
20230911,135100,1519142147,1425,1425,1425,1425,768
20230911,135000,1518047747,1426,1423,1426,1423,1031
20230911,134900,1516578194,1423,1423,1423,1423,73
20230911,134800,1516474315,1426,1426,1426,1426,30
20230911,134700,1516431535,1426,1426,1428,1426,623
20230911,134600,1515543133,1426,1420,1428,1420,12116
20230911,134500,1498313671,1420,1420,1420,1420,215
20230911,134400,1498008371,1424,1424,1424,1424,329
20230911,134300,1497539875,1427,1429,1430,1427,1142
20230911,134200,1495908545,1428,1427,1430,1424,6642
20230911,134100,1486422321,1424,1423,1428,1423,7005
20230911,134000,1476430808,1425,1420,1425,1420,1051
20230911,133900,1474933143,1419,1419,1426,1419,9793
20230911,133800,1461006664,1418,1412,1418,1412,10851
20230911,133700,1445640237,1412,1406,1412,1406,7354
20230911,133600,1435270628,1406,1405,1406,1405,3433
20230911,133500,1430444913,1406,1406,1406,1406,1057
20230911,133400,1428958771,1406,1402,1406,1402,1428
20230911,133300,1426951190,1401,1401,1401,1401,1
20230911,133200,1426949789,1401,1399,1401,1399,185
20230911,133100,1426690714,1400,1400,1400,1400,55
20230911,133000,1426613714,1400,1400,1400,1400,3060
20230911,132900,1422329714,1400,1400,1400,1400,16
20230911,132800,1422307314,1399,1399,1399,1399,0
20230911,132700,1422307314,1399,1399,1399,1399,75
20230911,132600,1422202389,1399,1399,1399,1399,2
20230911,132500,1422199591,1400,1400,1400,1400,7
20230911,132400,1422189791,1399,1399,1399,1397,1078
20230911,132300,1420682849,1400,1399,1400,1399,639
20230911,132200,1419788359,1399,1397,1399,1397,109
20230911,132100,1419636068,1398,1398,1398,1397,648
20230911,132000,1418730312,1398,1398,1398,1398,0
20230911,131900,1418730312,1398,1398,1398,1398,21
20230911,131800,1418700954,1398,1398,1398,1398,2173
20230911,131700,1415663100,1400,1400,1400,1400,1371
20230911,131600,1413743700,1400,1400,1400,1400,0
20230911,131500,1413743700,1400,1400,1400,1400,22
20230911,131400,1413712900,1410,1400,1410,1400,568
20230911,131300,1412913378,1400,1402,1402,1400,115
20230911,131200,1412752264,1402,1402,1402,1402,10
20230911,131100,1412738244,1402,1404,1404,1402,551
20230911,131000,1411965716,1405,1406,1406,1405,411
20230911,130900,1411387853,1406,1407,1407,1406,1434
20230911,130800,1409370839,1407,1407,1407,1407,0
20230911,130700,1409370839,1407,1407,1407,1407,1
20230911,130600,1409369432,1411,1407,1411,1407,291
20230911,130500,1408959895,1407,1408,1408,1407,839
20230911,130400,1407779096,1408,1412,1412,1408,173
20230911,130300,1407535392,1413,1413,1413,1413,0
20230911,130200,1407535392,1413,1413,1413,1413,5
20230911,130100,1407528327,1408,1410,1410,1408,1674
20230911,130000,1405170865,1410,1414,1414,1410,61
20230911,125900,1405084815,1410,1410,1410,1410,2
20230911,125800,1405081995,1415,1415,1415,1415,84
20230911,125700,1404963135,1415,1415,1415,1415,14
20230911,125600,1404943325,1409,1411,1411,1409,3778
20230911,125500,1399619783,1409,1409,1409,1409,47
20230911,125400,1399553560,1409,1409,1409,1409,3
20230911,125300,1399549333,1408,1420,1420,1408,5886
20230911,125200,1391249387,1420,1420,1420,1420,422
20230911,125100,1390650147,1422,1416,1423,1416,8840
20230911,125000,1378091827,1416,1416,1416,1416,2057
20230911,124900,1375179115,1416,1416,1417,1416,578
20230911,124800,1374360621,1416,1416,1416,1416,1435
20230911,124700,1372328661,1416,1411,1416,1411,3724
20230911,124600,1367061099,1410,1410,1410,1410,349
20230911,124500,1366569009,1410,1410,1410,1410,0
20230911,124400,1366569009,1410,1410,1410,1410,1401
20230911,124300,1364593599,1413,1413,1413,1413,53
20230911,124200,1364518710,1413,1413,1413,1413,1
20230911,124100,1364517297,1413,1413,1414,1413,748
20230911,124000,1363460372,1413,1410,1413,1410,330
20230911,123900,1362994097,1404,1413,1413,1404,2173
20230911,123800,1359924019,1415,1413,1415,1413,2203
20230911,123700,1356809701,1413,1411,1413,1411,1469
20230911,123600,1354736031,1411,1407,1411,1407,4550
20230911,123500,1348322644,1407,1404,1407,1404,1766
20230911,123400,1345839052,1404,1404,1404,1404,13
20230911,123300,1345820800,1404,1404,1405,1404,1197
20230911,123200,1344140122,1404,1404,1404,1404,0
20230911,123100,1344140122,1404,1404,1405,1375,24166
20230911,123000,1310596172,1405,1404,1405,1404,136
20230911,122900,1310405094,1404,1404,1404,1404,65
20230911,122800,1310313834,1404,1403,1404,1403,200
20230911,122700,1310033119,1403,1403,1403,1403,1
20230911,122600,1310031716,1403,1403,1403,1403,31
20230911,122500,1309988223,1402,1402,1402,1402,1
20230911,122400,1309986821,1401,1401,1401,1401,0
20230911,122300,1309986821,1401,1399,1401,1399,1886
20230911,122200,1307346520,1398,1397,1398,1397,212
20230911,122100,1307050344,1397,1397,1397,1397,236
20230911,122000,1306720652,1396,1397,1397,1396,9
20230911,121900,1306708087,1396,1396,1396,1396,129
20230911,121800,1306528003,1396,1393,1396,1393,48
20230911,121700,1306461071,1393,1392,1393,1392,41
20230911,121600,1306403988,1392,1391,1392,1391,721
20230911,121500,1305401056,1391,1391,1391,1391,41
20230911,121400,1305344025,1390,1390,1390,1390,241
20230911,121300,1305009035,1392,1392,1392,1392,0
20230911,121200,1305009035,1392,1392,1392,1392,0
20230911,121100,1305009035,1392,1392,1392,1384,1010
20230911,121000,1303607657,1392,1392,1392,1392,2
20230911,120900,1303604873,1393,1394,1394,1393,651
20230911,120800,1302698029,1396,1396,1396,1396,0
20230911,120700,1302698029,1396,1396,1396,1396,0
20230911,120600,1302698029,1396,1396,1396,1396,10
20230911,120500,1302684069,1398,1398,1398,1398,0
20230911,120400,1302684069,1398,1398,1398,1398,0
20230911,120300,1302684069,1398,1398,1398,1398,1
20230911,120200,1302682671,1396,1396,1396,1396,1689
20230911,120100,1300324827,1401,1401,1401,1401,0
20230911,120000,1300324827,1401,1401,1401,1401,0
20230911,115900,1300324827,1401,1393,1401,1393,89
20230911,115800,1300200842,1394,1394,1394,1394,300
20230911,115700,1299782642,1394,1394,1394,1394,0
20230911,115600,1299782642,1394,1394,1394,1394,500
20230911,115500,1299085642,1394,1394,1394,1394,132
20230911,115400,1298901634,1394,1403,1403,1394,6453
20230911,115300,1289893548,1403,1403,1403,1403,10
20230911,115200,1289879518,1403,1407,1407,1403,1001
20230911,115100,1288473359,1407,1407,1407,1407,1
20230911,115000,1288471952,1407,1408,1408,1407,738
20230911,114900,1287433441,1408,1409,1409,1408,73
20230911,114800,1287330592,1410,1410,1410,1409,2509
20230911,114700,1283792952,1412,1410,1412,1410,1998
20230911,114600,1280973901,1410,1410,1410,1410,0
20230911,114500,1280973901,1410,1408,1410,1408,71
20230911,114400,1280873900,1408,1405,1408,1405,173
20230911,114300,1280630525,1405,1404,1405,1404,203
20230911,114200,1280345320,1403,1403,1403,1403,1606
20230911,114100,1278092102,1403,1403,1403,1403,0
20230911,114000,1278092102,1403,1404,1404,1403,251
20230911,113900,1277739934,1404,1404,1404,1403,738
20230911,113800,1276704213,1403,1401,1403,1401,968
20230911,113700,1275346339,1401,1401,1401,1401,0
20230911,113600,1275346339,1401,1397,1401,1397,3475
20230911,113500,1270481468,1397,1397,1397,1397,37
20230911,113400,1270429779,1397,1397,1397,1397,44
20230911,113300,1270368311,1397,1396,1397,1396,208
20230911,113200,1270077801,1396,1396,1396,1396,100
20230911,113100,1269938201,1395,1388,1395,1388,2553
20230911,113000,1266381281,1385,1385,1385,1385,2
20230911,112900,1266378511,1390,1390,1390,1390,0
20230911,112800,1266378511,1390,1388,1390,1388,200
20230911,112700,1266100694,1388,1385,1388,1385,123
20230911,112600,1265930123,1385,1385,1385,1385,9
20230911,112500,1265917658,1385,1385,1385,1385,106
20230911,112400,1265770848,1385,1386,1386,1385,199
20230911,112300,1265495182,1385,1385,1385,1385,13
20230911,112200,1265477177,1385,1383,1385,1383,2827
20230911,112100,1261567262,1384,1384,1384,1384,1202
20230911,112000,1259903694,1385,1385,1385,1385,53
20230911,111900,1259830289,1386,1386,1386,1386,3173
20230911,111800,1255432511,1386,1386,1386,1386,216
20230911,111700,1255133135,1390,1386,1390,1386,10
20230911,111600,1255119271,1386,1386,1386,1386,0
20230911,111500,1255119271,1386,1386,1386,1386,148
20230911,111400,1254914143,1386,1386,1386,1386,169
20230911,111300,1254679909,1386,1394,1394,1386,2224
20230911,111200,1251580809,1394,1394,1394,1394,0
20230911,111100,1251580809,1394,1394,1394,1394,0
20230911,111000,1251580809,1394,1394,1394,1394,810
20230911,110900,1250451669,1394,1392,1394,1392,3264
20230911,110800,1245902177,1392,1392,1392,1392,1
20230911,110700,1245900785,1391,1391,1391,1391,0
20230911,110600,1245900785,1391,1391,1391,1391,0
20230911,110500,1245900785,1391,1391,1391,1391,903
20230911,110400,1244644712,1391,1391,1391,1391,0
20230911,110300,1244644712,1391,1391,1391,1391,123
20230911,110200,1244473619,1391,1392,1392,1391,919
20230911,110100,1243195283,1392,1394,1394,1392,270
20230911,110000,1242819180,1394,1393,1394,1393,330
20230911,105900,1242359299,1392,1393,1393,1392,48
20230911,105800,1242292482,1392,1393,1394,1392,221
20230911,105700,1241984652,1394,1391,1394,1391,1361
20230911,105600,1240087463,1391,1391,1391,1391,400
20230911,105500,1239531063,1391,1388,1394,1388,1233
20230911,105400,1237813931,1388,1388,1388,1388,1627
20230911,105300,1235555655,1388,1388,1388,1388,11
20230911,105200,1235540387,1389,1388,1389,1388,46
20230911,105100,1235476518,1388,1387,1388,1387,96
20230911,105000,1235343361,1387,1385,1387,1385,302
20230911,104900,1234924714,1384,1382,1384,1382,101
20230911,104800,1234785016,1382,1382,1382,1382,0
20230911,104700,1234785016,1382,1380,1382,1380,409
20230911,104600,1234220208,1379,1379,1379,1379,20
20230911,104500,1234192628,1379,1378,1379,1378,120
20230911,104400,1234027164,1378,1378,1378,1378,1039
20230911,104300,1232595422,1378,1378,1379,1378,28
20230911,104200,1232556836,1378,1378,1379,1378,121
20230911,104100,1232390088,1378,1378,1378,1378,41
20230911,104000,1232333590,1378,1378,1378,1377,22
20230911,103900,1232303284,1378,1378,1378,1378,6
20230911,103800,1232295016,1379,1379,1379,1379,402
20230911,103700,1231740658,1379,1379,1379,1379,98
20230911,103600,1231605516,1379,1379,1379,1379,14
20230911,103500,1231586210,1379,1379,1379,1379,9
20230911,103400,1231573799,1379,1379,1379,1379,0
20230911,103300,1231573799,1379,1379,1379,1379,1
20230911,103200,1231572420,1379,1378,1379,1378,74
20230911,103100,1231470376,1378,1378,1378,1378,0
20230911,103000,1231470376,1378,1378,1378,1378,33
20230911,102900,1231424902,1377,1377,1377,1377,233
20230911,102800,1231104061,1377,1377,1377,1377,2
20230911,102700,1231101307,1378,1378,1378,1378,0
20230911,102600,1231101307,1378,1378,1378,1378,1
20230911,102500,1231099929,1378,1377,1378,1377,1439
20230911,102400,1229118425,1377,1377,1380,1377,1038
20230911,102300,1227689096,1379,1383,1383,1379,20
20230911,102200,1227661496,1383,1383,1383,1383,1
20230911,102100,1227660113,1384,1384,1384,1384,0
20230911,102000,1227660113,1384,1384,1384,1384,1
20230911,101900,1227658729,1385,1385,1385,1385,638
20230911,101800,1226775099,1386,1386,1386,1386,2
20230911,101700,1226772327,1385,1385,1385,1385,63
20230911,101600,1226685072,1385,1380,1387,1380,132
20230911,101500,1226502187,1380,1379,1380,1379,138
20230911,101400,1226311884,1379,1373,1379,1373,1412
20230911,101300,1224372506,1374,1380,1380,1374,1253
20230911,101200,1222650182,1372,1372,1372,1372,0
20230911,101100,1222650182,1372,1393,1393,1371,4894
20230911,101000,1215901512,1393,1391,1393,1391,5
20230911,100900,1215894553,1391,1391,1391,1391,1195
20230911,100800,1214232308,1391,1391,1391,1391,500
20230911,100700,1213536808,1390,1390,1390,1390,0
20230911,100600,1213536808,1390,1390,1390,1390,0
20230911,100500,1213536808,1390,1389,1390,1389,7350
20230911,100400,1203320356,1390,1388,1390,1388,1709
20230911,100300,1200945851,1387,1387,1387,1387,800
20230911,100200,1199836251,1387,1385,1387,1385,31
20230911,100100,1199793288,1387,1379,1387,1379,100
20230911,100000,1199655240,1376,1376,1376,1376,301
20230911,095900,1199241064,1380,1380,1380,1380,260
20230911,095800,1198882264,1380,1381,1381,1380,1042
20230911,095700,1197444204,1387,1385,1387,1385,75
20230911,095600,1197340258,1387,1386,1387,1380,808
20230911,095500,1196221082,1386,1386,1386,1386,282
20230911,095400,1195830230,1387,1384,1387,1384,1028
20230911,095300,1194406404,1384,1384,1384,1384,258
20230911,095200,1194049332,1384,1380,1384,1380,223
20230911,095100,1193741336,1380,1379,1381,1379,136
20230911,095000,1193553755,1379,1375,1381,1375,2902
20230911,094900,1189558197,1375,1375,1375,1374,2018
20230911,094800,1186784273,1375,1379,1379,1375,1869
20230911,094700,1184211803,1380,1380,1380,1380,1618
20230911,094600,1181978963,1381,1385,1385,1381,2814
20230911,094500,1178091506,1383,1383,1383,1383,66
20230911,094400,1178000228,1385,1388,1388,1385,1158
20230911,094300,1176396338,1384,1383,1384,1383,1534
20230911,094200,1174273801,1388,1389,1390,1388,412
20230911,094100,1173701532,1389,1389,1390,1389,205
20230911,094000,1173416758,1382,1384,1390,1382,892
20230911,093900,1172182157,1390,1388,1394,1383,8858
20230911,093800,1159918566,1394,1388,1395,1388,1021
20230911,093700,1158496006,1387,1386,1387,1385,4101
20230911,093600,1152813508,1386,1386,1387,1385,2746
20230911,093500,1149009385,1387,1390,1390,1386,6281
20230911,093400,1140293329,1397,1403,1404,1389,6209
20230911,093300,1131629675,1399,1404,1404,1399,9905
20230911,093200,1117749417,1404,1404,1405,1404,1925
20230911,093100,1115046716,1404,1404,1404,1404,552
20230911,093000,1114271708,1405,1405,1405,1405,1770
20230911,092900,1111784858,1405,1406,1407,1405,2633
20230911,092800,1108083431,1406,1412,1424,1406,5716
20230911,092700,1100002464,1412,1443,1443,1412,11083
20230911,092600,1084200775,1443,1442,1444,1441,13247
20230911,092500,1065095388,1443,1429,1443,1428,40089
20230911,092400,1007625828,1430,1422,1430,1419,20211
20230911,092300,978829049,1419,1415,1425,1415,43269
20230911,092200,917431920,1406,1410,1416,1405,13496
20230911,092100,898363818,1411,1403,1411,1403,4128
20230911,092000,892547624,1402,1410,1411,1402,14590
20230911,091900,871987769,1410,1409,1410,1409,8535
20230911,091800,859953931,1408,1408,1408,1400,4074
20230911,091700,854234718,1408,1390,1409,1389,26516
20230911,091600,817155150,1390,1387,1390,1383,6304
20230911,091500,808411589,1387,1398,1400,1387,17175
20230911,091400,784460072,1398,1392,1398,1392,12713
20230911,091300,766725636,1392,1389,1392,1380,21717
20230911,091200,736603496,1381,1379,1389,1377,5702
20230911,091100,728736415,1377,1373,1390,1373,7887
20230911,091000,717870531,1373,1366,1373,1363,24979
20230911,090900,683746973,1367,1368,1373,1366,3474
20230911,090800,678990187,1368,1366,1370,1365,7988
20230911,090700,668077923,1365,1381,1381,1365,22078
20230911,090600,637806037,1380,1391,1396,1380,34307
20230911,090500,590282802,1391,1387,1398,1383,14475
20230911,090400,570107052,1383,1407,1414,1381,42995
20230911,090300,510101836,1404,1438,1449,1404,114774
20230911,090200,347224757,1437,1457,1459,1422,238712
20230911,090100,0,1302,1302,1302,1302,0
20230911,090000,0,1302,1302,1302,1302,0