KissMeData/084680/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193800,792950762,1411,1411,1411,1411,4294
20230912,193700,792950762,1411,1411,1411,1411,0
20230912,193600,792950762,1411,1411,1411,1411,0
20230912,193500,792950762,1411,1411,1411,1411,0
20230912,193400,792950762,1411,1411,1411,1411,0
20230912,193300,792950762,1411,1411,1411,1411,0
20230912,193200,792950762,1411,1411,1411,1411,0
20230912,193100,792950762,1411,1411,1411,1411,0
20230912,193000,792950762,1411,1411,1411,1411,0
20230912,192900,792950762,1411,1411,1411,1411,0
20230912,192800,792950762,1411,1411,1411,1411,0
20230912,192700,792950762,1411,1411,1411,1411,0
20230912,192600,792950762,1411,1411,1411,1411,0
20230912,192500,792950762,1411,1411,1411,1411,0
20230912,192400,792950762,1411,1411,1411,1411,0
20230912,192300,792950762,1411,1411,1411,1411,0
20230912,192200,792950762,1411,1411,1411,1411,0
20230912,192100,792950762,1411,1411,1411,1411,0
20230912,192000,792950762,1411,1411,1411,1411,0
20230912,191900,792950762,1411,1411,1411,1411,0
20230912,191800,792950762,1411,1411,1411,1411,0
20230912,191700,792950762,1411,1411,1411,1411,0
20230912,191600,792950762,1411,1411,1411,1411,0
20230912,191500,792950762,1411,1411,1411,1411,0
20230912,191400,792950762,1411,1411,1411,1411,0
20230912,191300,792950762,1411,1411,1411,1411,0
20230912,191200,792950762,1411,1411,1411,1411,0
20230912,191100,792950762,1411,1411,1411,1411,0
20230912,191000,792950762,1411,1411,1411,1411,0
20230912,190900,792950762,1411,1411,1411,1411,0
20230912,190800,792950762,1411,1411,1411,1411,4294
20230912,190700,792950762,1411,1411,1411,1411,0
20230912,190600,792950762,1411,1411,1411,1411,0
20230912,190500,792950762,1411,1411,1411,1411,0
20230912,190400,792950762,1411,1411,1411,1411,0
20230912,190300,792950762,1411,1411,1411,1411,0
20230912,190200,792950762,1411,1411,1411,1411,0
20230912,190100,792950762,1411,1411,1411,1411,0
20230912,190000,792950762,1411,1411,1411,1411,0
20230912,185900,792950762,1411,1411,1411,1411,0
20230912,185800,792950762,1411,1411,1411,1411,0
20230912,185700,792950762,1411,1411,1411,1411,0
20230912,185600,792950762,1411,1411,1411,1411,0
20230912,185500,792950762,1411,1411,1411,1411,0
20230912,185400,792950762,1411,1411,1411,1411,0
20230912,185300,792950762,1411,1411,1411,1411,0
20230912,185200,792950762,1411,1411,1411,1411,0
20230912,185100,792950762,1411,1411,1411,1411,0
20230912,185000,792950762,1411,1411,1411,1411,0
20230912,184900,792950762,1411,1411,1411,1411,0
20230912,184800,792950762,1411,1411,1411,1411,0
20230912,184700,792950762,1411,1411,1411,1411,0
20230912,184600,792950762,1411,1411,1411,1411,0
20230912,184500,792950762,1411,1411,1411,1411,0
20230912,184400,792950762,1411,1411,1411,1411,0
20230912,184300,792950762,1411,1411,1411,1411,0
20230912,184200,792950762,1411,1411,1411,1411,0
20230912,184100,792950762,1411,1411,1411,1411,0
20230912,184000,792950762,1411,1411,1411,1411,0
20230912,183900,792950762,1411,1411,1411,1411,0
20230912,183800,792950762,1411,1411,1411,1411,4294
20230912,183700,792950762,1411,1411,1411,1411,0
20230912,183600,792950762,1411,1411,1411,1411,0
20230912,183500,792950762,1411,1411,1411,1411,0
20230912,183400,792950762,1411,1411,1411,1411,0
20230912,183300,792950762,1411,1411,1411,1411,0
20230912,183200,792950762,1411,1411,1411,1411,0
20230912,183100,792950762,1411,1411,1411,1411,0
20230912,183000,792950762,1411,1411,1411,1411,0
20230912,182900,792950762,1411,1411,1411,1411,0
20230912,182800,792950762,1411,1411,1411,1411,0
20230912,182700,792950762,1411,1411,1411,1411,0
20230912,182600,792950762,1411,1411,1411,1411,0
20230912,182500,792950762,1411,1411,1411,1411,0
20230912,182400,792950762,1411,1411,1411,1411,0
20230912,182300,792950762,1411,1411,1411,1411,0
20230912,182200,792950762,1411,1411,1411,1411,0
20230912,182100,792950762,1411,1411,1411,1411,0
20230912,182000,792950762,1411,1411,1411,1411,0
20230912,181900,792950762,1411,1411,1411,1411,0
20230912,181800,792950762,1411,1411,1411,1411,0
20230912,181700,792950762,1411,1411,1411,1411,0
20230912,181600,792950762,1411,1411,1411,1411,0
20230912,181500,792950762,1411,1411,1411,1411,0
20230912,181400,792950762,1411,1411,1411,1411,0
20230912,181300,792950762,1411,1411,1411,1411,0
20230912,181200,792950762,1411,1411,1411,1411,0
20230912,181100,792950762,1411,1411,1411,1411,0
20230912,181000,792950762,1411,1411,1411,1411,0
20230912,180900,792950762,1411,1411,1411,1411,0
20230912,180800,792950762,1411,1411,1411,1411,4294
20230912,180700,792950762,1411,1411,1411,1411,0
20230912,180600,792950762,1411,1411,1411,1411,0
20230912,180500,792950762,1411,1411,1411,1411,0
20230912,180400,792950762,1411,1411,1411,1411,0
20230912,180300,792950762,1411,1411,1411,1411,0
20230912,180200,792950762,1411,1411,1411,1411,0
20230912,180100,792950762,1411,1411,1411,1411,0
20230912,180000,792950762,1411,1411,1411,1411,0
20230912,175900,792950762,1411,1411,1411,1411,0
20230912,175800,792950762,1411,1411,1411,1411,0
20230912,175700,792950762,1411,1411,1411,1411,0
20230912,175600,792950762,1411,1411,1411,1411,0
20230912,175500,792950762,1411,1411,1411,1411,0
20230912,175400,792950762,1411,1411,1411,1411,0
20230912,175300,792950762,1411,1411,1411,1411,0
20230912,175200,792950762,1411,1411,1411,1411,0
20230912,175100,792950762,1411,1411,1411,1411,0
20230912,175000,792950762,1411,1411,1411,1411,0
20230912,174900,792950762,1411,1411,1411,1411,0
20230912,174800,792950762,1411,1411,1411,1411,0
20230912,174700,792950762,1411,1411,1411,1411,0
20230912,174600,792950762,1411,1411,1411,1411,0
20230912,174500,792950762,1411,1411,1411,1411,0
20230912,174400,792950762,1411,1411,1411,1411,0
20230912,174300,792950762,1411,1411,1411,1411,0
20230912,174200,792950762,1411,1411,1411,1411,0
20230912,174100,792950762,1411,1411,1411,1411,0
20230912,174000,792950762,1411,1411,1411,1411,0
20230912,173900,792950762,1411,1411,1411,1411,0
20230912,173800,792950762,1411,1411,1411,1411,4294
20230912,173700,792950762,1411,1411,1411,1411,0
20230912,173600,792950762,1411,1411,1411,1411,0
20230912,173500,792950762,1411,1411,1411,1411,0
20230912,173400,792950762,1411,1411,1411,1411,0
20230912,173300,792950762,1411,1411,1411,1411,0
20230912,173200,792950762,1411,1411,1411,1411,0
20230912,173100,792950762,1411,1411,1411,1411,0
20230912,173000,792950762,1411,1411,1411,1411,0
20230912,172900,792950762,1411,1411,1411,1411,0
20230912,172800,792950762,1411,1411,1411,1411,0
20230912,172700,792950762,1411,1411,1411,1411,0
20230912,172600,792950762,1411,1411,1411,1411,0
20230912,172500,792950762,1411,1411,1411,1411,0
20230912,172400,792950762,1411,1411,1411,1411,0
20230912,172300,792950762,1411,1411,1411,1411,0
20230912,172200,792950762,1411,1411,1411,1411,0
20230912,172100,792950762,1411,1411,1411,1411,0
20230912,172000,792950762,1411,1411,1411,1411,0
20230912,171900,792950762,1411,1411,1411,1411,0
20230912,171800,792950762,1411,1411,1411,1411,0
20230912,171700,792950762,1411,1411,1411,1411,0
20230912,171600,792950762,1411,1411,1411,1411,0
20230912,171500,792950762,1411,1411,1411,1411,0
20230912,171400,792950762,1411,1411,1411,1411,0
20230912,171300,792950762,1411,1411,1411,1411,0
20230912,171200,792950762,1411,1411,1411,1411,0
20230912,171100,792950762,1411,1411,1411,1411,0
20230912,171000,792950762,1411,1411,1411,1411,0
20230912,170900,792950762,1411,1411,1411,1411,0
20230912,170800,792950762,1411,1411,1411,1411,4294
20230912,170700,792950762,1411,1411,1411,1411,0
20230912,170600,792950762,1411,1411,1411,1411,0
20230912,170500,792950762,1411,1411,1411,1411,0
20230912,170400,792950762,1411,1411,1411,1411,0
20230912,170300,792950762,1411,1411,1411,1411,0
20230912,170200,792950762,1411,1411,1411,1411,0
20230912,170100,792950762,1411,1411,1411,1411,0
20230912,170000,792950762,1411,1411,1411,1411,0
20230912,165900,792950762,1411,1411,1411,1411,0
20230912,165800,792950762,1411,1411,1411,1411,0
20230912,165700,792950762,1411,1411,1411,1411,0
20230912,165600,792950762,1411,1411,1411,1411,0
20230912,165500,792950762,1411,1411,1411,1411,0
20230912,165400,792950762,1411,1411,1411,1411,0
20230912,165300,792950762,1411,1411,1411,1411,0
20230912,165200,792950762,1411,1411,1411,1411,0
20230912,165100,792950762,1411,1411,1411,1411,0
20230912,165000,792950762,1411,1411,1411,1411,0
20230912,164900,792950762,1411,1411,1411,1411,0
20230912,164800,792950762,1411,1411,1411,1411,0
20230912,164700,792950762,1411,1411,1411,1411,0
20230912,164600,792950762,1411,1411,1411,1411,0
20230912,164500,792950762,1411,1411,1411,1411,0
20230912,164400,792950762,1411,1411,1411,1411,0
20230912,164300,792950762,1411,1411,1411,1411,0
20230912,164200,792950762,1411,1411,1411,1411,0
20230912,164100,792950762,1411,1411,1411,1411,0
20230912,164000,792950762,1411,1411,1411,1411,0
20230912,163900,792950762,1411,1411,1411,1411,0
20230912,163800,792950762,1411,1411,1411,1411,4294
20230912,163700,792950762,1411,1411,1411,1411,0
20230912,163600,792950762,1411,1411,1411,1411,0
20230912,163500,792950762,1411,1411,1411,1411,0
20230912,163400,792950762,1411,1411,1411,1411,0
20230912,163300,792950762,1411,1411,1411,1411,0
20230912,163200,792950762,1411,1411,1411,1411,0
20230912,163100,792950762,1411,1411,1411,1411,0
20230912,163000,792950762,1411,1411,1411,1411,0
20230912,162900,792950762,1411,1411,1411,1411,0
20230912,162800,792950762,1411,1411,1411,1411,0
20230912,162700,792950762,1411,1411,1411,1411,0
20230912,162600,792950762,1411,1411,1411,1411,0
20230912,162500,792950762,1411,1411,1411,1411,0
20230912,162400,792950762,1411,1411,1411,1411,0
20230912,162300,792950762,1411,1411,1411,1411,0
20230912,162200,792950762,1411,1411,1411,1411,0
20230912,162100,792950762,1411,1411,1411,1411,0
20230912,162000,792950762,1411,1411,1411,1411,0
20230912,161900,792950762,1411,1411,1411,1411,0
20230912,161800,792950762,1411,1411,1411,1411,0
20230912,161700,792950762,1411,1411,1411,1411,0
20230912,161600,792950762,1411,1411,1411,1411,0
20230912,161500,792950762,1411,1411,1411,1411,0
20230912,161400,792950762,1411,1411,1411,1411,0
20230912,161300,792950762,1411,1411,1411,1411,0
20230912,161200,792950762,1411,1411,1411,1411,0
20230912,161100,792950762,1411,1411,1411,1411,0
20230912,161000,792950762,1411,1411,1411,1411,0
20230912,160900,792950762,1411,1411,1411,1411,0
20230912,160800,792950762,1411,1411,1411,1411,4294
20230912,160700,792950762,1411,1411,1411,1411,0
20230912,160600,792950762,1411,1411,1411,1411,0
20230912,160500,792950762,1411,1411,1411,1411,0
20230912,160400,792950762,1411,1411,1411,1411,0
20230912,160300,792950762,1411,1411,1411,1411,0
20230912,160200,792950762,1411,1411,1411,1411,0
20230912,160100,792950762,1411,1411,1411,1411,0
20230912,160000,792950762,1411,1411,1411,1411,0
20230912,155900,792950762,1411,1411,1411,1411,0
20230912,155800,792950762,1411,1411,1411,1411,0
20230912,155700,792950762,1411,1411,1411,1411,0
20230912,155600,792950762,1411,1411,1411,1411,0
20230912,155500,792950762,1411,1411,1411,1411,0
20230912,155400,792950762,1411,1411,1411,1411,0
20230912,155300,792950762,1411,1411,1411,1411,0
20230912,155200,792950762,1411,1411,1411,1411,0
20230912,155100,792950762,1411,1411,1411,1411,0
20230912,155000,792950762,1411,1411,1411,1411,0
20230912,154900,792950762,1411,1411,1411,1411,0
20230912,154800,792950762,1411,1411,1411,1411,0
20230912,154700,792950762,1411,1411,1411,1411,0
20230912,154600,792950762,1411,1411,1411,1411,0
20230912,154500,792950762,1411,1411,1411,1411,0
20230912,154400,792950762,1411,1411,1411,1411,0
20230912,154300,792950762,1411,1411,1411,1411,0
20230912,154200,792950762,1411,1411,1411,1411,0
20230912,154100,792950762,1411,1411,1411,1411,0
20230912,154000,792950762,1411,1411,1411,1411,0
20230912,153900,792950762,1411,1411,1411,1411,0
20230912,153800,792950762,1411,1411,1411,1411,4294
20230912,153700,792950762,1411,1411,1411,1411,0
20230912,153600,792950762,1411,1411,1411,1411,0
20230912,153500,792950762,1411,1411,1411,1411,0
20230912,153400,792950762,1411,1411,1411,1411,0
20230912,153300,792950762,1411,1411,1411,1411,0
20230912,153200,792950762,1411,1411,1411,1411,0
20230912,153100,792950762,1411,1411,1411,1411,0
20230912,153000,792950762,1411,1411,1411,1411,4294
20230912,152900,786891928,1420,1420,1420,1420,0
20230912,152800,786891928,1420,1420,1420,1420,0
20230912,152700,786891928,1420,1420,1420,1420,0
20230912,152600,786891928,1420,1420,1420,1420,0
20230912,152500,786891928,1420,1420,1420,1420,0
20230912,152400,786891928,1420,1420,1420,1420,0
20230912,152300,786891928,1420,1420,1420,1420,0
20230912,152200,786891928,1420,1420,1420,1420,0
20230912,152100,786891928,1420,1420,1420,1420,0
20230912,152000,786891928,1420,1420,1420,1420,0
20230912,151900,786891928,1420,1419,1420,1413,373
20230912,151800,786362734,1419,1412,1419,1412,77
20230912,151700,786253973,1416,1416,1416,1416,41
20230912,151600,786195917,1419,1410,1419,1409,5144
20230912,151500,778897240,1410,1411,1418,1410,45
20230912,151400,778833515,1410,1410,1410,1410,0
20230912,151300,778833515,1410,1410,1410,1410,0
20230912,151200,778833515,1410,1409,1410,1409,973
20230912,151100,777462406,1409,1409,1409,1409,102
20230912,151000,777318688,1408,1408,1408,1408,1094
20230912,150900,775778336,1408,1408,1408,1408,210
20230912,150800,775482656,1408,1408,1408,1408,49
20230912,150700,775413664,1409,1408,1409,1408,24
20230912,150600,775379857,1408,1408,1408,1408,13
20230912,150500,775361553,1408,1408,1408,1408,228
20230912,150400,775040529,1408,1408,1408,1408,132
20230912,150300,774854673,1408,1409,1409,1408,285
20230912,150200,774453392,1409,1409,1409,1409,17
20230912,150100,774429439,1410,1409,1410,1408,487
20230912,150000,773743265,1408,1408,1408,1408,282
20230912,145900,773346209,1408,1410,1411,1408,7641
20230912,145800,762576863,1410,1410,1410,1410,43
20230912,145700,762516233,1410,1411,1411,1410,777
20230912,145600,761420543,1410,1410,1410,1410,400
20230912,145500,760856543,1410,1410,1410,1410,39
20230912,145400,760801553,1410,1410,1412,1410,87
20230912,145300,760678877,1414,1411,1414,1410,978
20230912,145200,759299705,1411,1411,1411,1411,1233
20230912,145100,757559942,1411,1411,1411,1411,0
20230912,145000,757559942,1411,1411,1411,1411,0
20230912,144900,757559942,1411,1411,1411,1411,0
20230912,144800,757559942,1411,1411,1411,1411,0
20230912,144700,757559942,1411,1411,1411,1411,0
20230912,144600,757559942,1411,1411,1411,1411,0
20230912,144500,757559942,1411,1420,1420,1411,11
20230912,144400,757544412,1411,1411,1411,1411,0
20230912,144300,757544412,1411,1412,1412,1411,1701
20230912,144200,755143619,1421,1413,1421,1413,1012
20230912,144100,753707222,1411,1411,1411,1411,3
20230912,144000,753702989,1411,1411,1413,1411,5
20230912,143900,753695932,1411,1411,1411,1411,301
20230912,143800,753271221,1411,1411,1411,1411,5
20230912,143700,753264166,1410,1410,1410,1410,0
20230912,143600,753264166,1410,1410,1410,1410,144
20230912,143500,753061126,1420,1420,1420,1420,0
20230912,143400,753061126,1420,1420,1420,1420,0
20230912,143300,753061126,1420,1420,1420,1420,0
20230912,143200,753061126,1420,1417,1420,1417,170
20230912,143100,752819992,1419,1421,1421,1419,201
20230912,143000,752534373,1421,1410,1421,1410,300
20230912,142900,752109346,1410,1410,1410,1410,0
20230912,142800,752109346,1410,1410,1410,1410,0
20230912,142700,752109346,1410,1410,1410,1410,7
20230912,142600,752099476,1409,1408,1409,1408,398
20230912,142500,751538695,1408,1408,1409,1408,510
20230912,142400,750820115,1408,1408,1408,1408,33
20230912,142300,750773651,1408,1408,1408,1408,6
20230912,142200,750765203,1408,1408,1408,1408,45
20230912,142100,750701843,1408,1408,1408,1408,0
20230912,142000,750701843,1408,1408,1408,1408,0
20230912,141900,750701843,1408,1408,1408,1408,10
20230912,141800,750687763,1408,1408,1408,1408,0
20230912,141700,750687763,1408,1408,1408,1408,8
20230912,141600,750676499,1408,1408,1408,1408,0
20230912,141500,750676499,1408,1408,1408,1408,44
20230912,141400,750614547,1408,1408,1408,1408,0
20230912,141300,750614547,1408,1408,1408,1408,101
20230912,141200,750472339,1408,1409,1409,1408,75
20230912,141100,750366733,1409,1409,1409,1409,0
20230912,141000,750366733,1409,1409,1409,1409,0
20230912,140900,750366733,1409,1409,1409,1409,0
20230912,140800,750366733,1409,1409,1409,1409,0
20230912,140700,750366733,1409,1408,1409,1408,4597
20230912,140600,743893369,1409,1409,1409,1409,100
20230912,140500,743752469,1409,1408,1409,1408,58
20230912,140400,743670802,1408,1408,1408,1408,1
20230912,140300,743669394,1409,1408,1409,1408,8
20230912,140200,743658129,1408,1408,1408,1408,121
20230912,140100,743487761,1408,1408,1408,1408,80
20230912,140000,743375121,1408,1409,1409,1408,1514
20230912,135900,741243405,1408,1408,1408,1408,678
20230912,135800,740288781,1408,1410,1410,1408,5292
20230912,135700,732834567,1410,1414,1414,1410,3801
20230912,135600,727472696,1415,1415,1415,1415,1009
20230912,135500,726044961,1415,1416,1416,1415,1699
20230912,135400,723640256,1416,1416,1416,1416,38
20230912,135300,723586448,1416,1416,1416,1416,1
20230912,135200,723585032,1416,1416,1416,1416,42
20230912,135100,723525560,1418,1416,1418,1416,9
20230912,135000,723512806,1416,1417,1417,1416,113
20230912,134900,723352794,1417,1417,1417,1417,13
20230912,134800,723334373,1417,1417,1417,1417,81
20230912,134700,723219596,1417,1417,1417,1417,65
20230912,134600,723127491,1417,1417,1417,1417,125
20230912,134500,722950366,1417,1417,1417,1417,32
20230912,134400,722905022,1417,1417,1417,1417,389
20230912,134300,722353809,1417,1417,1417,1417,6
20230912,134200,722345307,1417,1417,1417,1417,117
20230912,134100,722179518,1417,1417,1417,1417,62
20230912,134000,722091664,1417,1417,1417,1417,1021
20230912,133900,720644907,1418,1418,1418,1417,675
20230912,133800,719688339,1418,1418,1418,1418,9
20230912,133700,719675577,1418,1418,1418,1418,18
20230912,133600,719650053,1418,1418,1418,1418,230
20230912,133500,719323913,1418,1418,1418,1418,47
20230912,133400,719257267,1418,1418,1418,1418,747
20230912,133300,718198021,1418,1419,1419,1418,554
20230912,133200,717412009,1419,1419,1419,1419,3
20230912,133100,717407752,1419,1419,1419,1419,57
20230912,133000,717326869,1418,1418,1418,1418,8
20230912,132900,717315525,1418,1418,1418,1418,39
20230912,132800,717260223,1418,1419,1419,1418,45
20230912,132700,717196382,1419,1418,1419,1418,118
20230912,132600,717028989,1418,1420,1420,1418,39
20230912,132500,716973685,1420,1421,1421,1420,1043
20230912,132400,715492425,1421,1421,1421,1421,1
20230912,132300,715491004,1420,1420,1420,1420,0
20230912,132200,715491004,1420,1420,1420,1420,0
20230912,132100,715491004,1420,1420,1420,1420,20
20230912,132000,715462604,1421,1420,1421,1420,112
20230912,131900,715303464,1420,1418,1420,1418,331
20230912,131800,714833858,1418,1418,1418,1418,3
20230912,131700,714829604,1420,1418,1420,1418,7
20230912,131600,714819668,1418,1420,1420,1418,109
20230912,131500,714665095,1421,1420,1421,1420,181
20230912,131400,714408057,1421,1420,1421,1420,72
20230912,131300,714305767,1421,1421,1421,1421,20
20230912,131200,714277347,1421,1421,1421,1421,10
20230912,131100,714263137,1420,1420,1420,1420,22
20230912,131000,714231897,1421,1421,1421,1421,40
20230912,130900,714175057,1420,1420,1420,1420,8
20230912,130800,714163697,1420,1420,1420,1420,22
20230912,130700,714132457,1420,1420,1420,1420,23
20230912,130600,714099797,1420,1420,1420,1420,0
20230912,130500,714099797,1420,1420,1420,1420,0
20230912,130400,714099797,1420,1420,1420,1420,0
20230912,130300,714099797,1420,1420,1420,1420,0
20230912,130200,714099797,1420,1420,1420,1420,352
20230912,130100,713599957,1420,1420,1420,1420,114
20230912,130000,713438077,1420,1420,1420,1420,0
20230912,125900,713438077,1420,1420,1420,1420,0
20230912,125800,713438077,1420,1420,1420,1420,26
20230912,125700,713401157,1419,1419,1419,1419,30
20230912,125600,713358587,1418,1418,1418,1418,0
20230912,125500,713358587,1418,1418,1418,1418,8
20230912,125400,713347243,1418,1418,1418,1418,19
20230912,125300,713320301,1418,1418,1419,1418,43
20230912,125200,713259325,1418,1418,1418,1418,21
20230912,125100,713229547,1418,1418,1418,1418,26
20230912,125000,713192679,1418,1419,1419,1418,9
20230912,124900,713179916,1419,1419,1419,1419,1
20230912,124800,713178497,1418,1418,1418,1418,714
20230912,124700,712166045,1418,1418,1418,1418,581
20230912,124600,711342187,1419,1418,1419,1418,180
20230912,124500,711086946,1416,1419,1419,1416,10204
20230912,124400,696636757,1419,1420,1420,1419,1602
20230912,124300,694362525,1420,1420,1420,1420,10
20230912,124200,694348325,1421,1421,1421,1421,0
20230912,124100,694348325,1421,1421,1421,1421,258
20230912,124000,693981707,1421,1421,1421,1421,22
20230912,123900,693950445,1421,1421,1421,1421,37
20230912,123800,693897868,1421,1421,1421,1421,29
20230912,123700,693856659,1421,1421,1421,1421,38
20230912,123600,693802661,1421,1421,1421,1421,32
20230912,123500,693757189,1421,1421,1421,1421,22
20230912,123400,693725927,1422,1422,1422,1422,1
20230912,123300,693724505,1421,1421,1421,1421,0
20230912,123200,693724505,1421,1421,1421,1421,0
20230912,123100,693724505,1421,1421,1421,1421,684
20230912,123000,692752541,1421,1421,1421,1421,27
20230912,122900,692714174,1421,1425,1425,1421,510
20230912,122800,691989111,1425,1425,1425,1425,240
20230912,122700,691647111,1425,1425,1425,1425,700
20230912,122600,690649611,1425,1426,1426,1425,6853
20230912,122500,680877476,1426,1426,1426,1426,2
20230912,122400,680874624,1426,1426,1426,1426,1181
20230912,122300,679190518,1426,1426,1426,1426,1001
20230912,122200,677763092,1426,1427,1427,1426,1217
20230912,122100,676027528,1427,1426,1427,1426,226
20230912,122000,675705213,1426,1426,1426,1426,1187
20230912,121900,674012551,1426,1428,1428,1426,3933
20230912,121800,668403113,1428,1428,1428,1428,16
20230912,121700,668380265,1428,1428,1428,1428,455
20230912,121600,667730525,1428,1428,1428,1428,2
20230912,121500,667727669,1428,1427,1428,1427,51
20230912,121400,667654858,1427,1427,1427,1427,23
20230912,121300,667622037,1428,1427,1428,1427,20
20230912,121200,667593494,1428,1428,1428,1428,386
20230912,121100,667042286,1428,1428,1428,1428,84
20230912,121000,666922334,1428,1429,1429,1428,2257
20230912,120900,663698288,1429,1429,1429,1429,39
20230912,120800,663642557,1429,1429,1429,1429,501
20230912,120700,662926628,1430,1431,1431,1430,52
20230912,120600,662852267,1431,1431,1431,1431,303
20230912,120500,662418674,1432,1432,1432,1432,330
20230912,120400,661946114,1432,1432,1432,1432,38
20230912,120300,661891698,1432,1432,1432,1432,0
20230912,120200,661891698,1432,1432,1432,1432,3
20230912,120100,661887402,1432,1432,1432,1432,4
20230912,120000,661881674,1431,1431,1431,1431,0
20230912,115900,661881674,1431,1431,1431,1431,397
20230912,115800,661313567,1430,1430,1430,1430,46
20230912,115700,661247787,1430,1430,1430,1430,0
20230912,115600,661247787,1430,1430,1430,1430,0
20230912,115500,661247787,1430,1430,1430,1430,0
20230912,115400,661247787,1430,1430,1430,1430,0
20230912,115300,661247787,1430,1430,1430,1430,0
20230912,115200,661247787,1430,1430,1430,1430,0
20230912,115100,661247787,1430,1430,1430,1430,0
20230912,115000,661247787,1430,1430,1430,1430,0
20230912,114900,661247787,1430,1430,1430,1430,2
20230912,114800,661244927,1432,1432,1432,1432,73
20230912,114700,661140391,1431,1429,1431,1429,169
20230912,114600,660898564,1430,1430,1430,1430,193
20230912,114500,660622574,1429,1429,1429,1429,12
20230912,114400,660605426,1430,1430,1430,1430,0
20230912,114300,660605426,1430,1430,1430,1429,1005
20230912,114200,659168280,1430,1430,1430,1430,7
20230912,114100,659158270,1430,1430,1430,1430,28
20230912,114000,659118230,1430,1430,1430,1430,104
20230912,113900,658969510,1430,1431,1431,1430,19
20230912,113800,658942335,1431,1431,1431,1431,10
20230912,113700,658928025,1430,1430,1430,1430,124
20230912,113600,658750705,1430,1430,1430,1430,10
20230912,113500,658736405,1430,1430,1430,1430,84
20230912,113400,658616285,1430,1429,1430,1429,914
20230912,113300,657309300,1428,1428,1428,1427,832
20230912,113200,656122004,1428,1427,1428,1427,4
20230912,113100,656116295,1428,1428,1428,1427,131
20230912,113000,655929333,1427,1427,1427,1427,22
20230912,112900,655897939,1427,1427,1427,1427,312
20230912,112800,655452715,1427,1427,1428,1427,39
20230912,112700,655397060,1428,1426,1428,1426,145
20230912,112600,655190058,1426,1426,1426,1426,45
20230912,112500,655125888,1426,1426,1426,1426,35
20230912,112400,655075978,1426,1426,1426,1426,12
20230912,112300,655058866,1426,1426,1426,1426,12
20230912,112200,655041754,1426,1426,1426,1426,70
20230912,112100,654941934,1426,1426,1426,1426,1378
20230912,112000,652976906,1426,1426,1426,1426,0
20230912,111900,652976906,1426,1426,1426,1426,6000
20230912,111800,644420906,1428,1426,1428,1426,533
20230912,111700,643659889,1426,1428,1428,1425,32
20230912,111600,643614269,1425,1425,1425,1425,8
20230912,111500,643602869,1431,1426,1431,1426,1000
20230912,111400,642172110,1425,1425,1425,1425,0
20230912,111300,642172110,1425,1425,1425,1425,0
20230912,111200,642172110,1425,1425,1425,1425,0
20230912,111100,642172110,1425,1425,1425,1425,0
20230912,111000,642172110,1425,1425,1425,1425,196
20230912,110900,641892810,1427,1427,1427,1427,0
20230912,110800,641892810,1427,1427,1427,1427,3
20230912,110700,641888529,1427,1428,1428,1427,66
20230912,110600,641794344,1428,1428,1428,1428,1
20230912,110500,641792916,1428,1422,1428,1422,651
20230912,110400,640863947,1422,1421,1422,1421,1287
20230912,110300,639035080,1421,1419,1421,1419,403
20230912,110200,638462435,1419,1419,1419,1419,0
20230912,110100,638462435,1419,1419,1419,1419,0
20230912,110000,638462435,1419,1418,1419,1418,2
20230912,105900,638459598,1417,1417,1418,1417,201
20230912,105800,638174732,1417,1415,1417,1415,2526
20230912,105700,634597928,1416,1416,1416,1416,158
20230912,105600,634374200,1416,1418,1418,1416,2891
20230912,105500,630277787,1419,1419,1419,1419,1573
20230912,105400,628045700,1419,1419,1419,1419,3049
20230912,105300,623719169,1419,1419,1419,1419,1514
20230912,105200,621570803,1419,1419,1419,1419,38
20230912,105100,621516881,1419,1421,1421,1419,811
20230912,105000,620365072,1419,1419,1419,1419,8
20230912,104900,620353720,1419,1419,1419,1419,5695
20230912,104800,612272515,1421,1422,1422,1420,6674
20230912,104700,602790142,1423,1423,1423,1423,518
20230912,104600,602053028,1423,1423,1423,1423,2014
20230912,104500,599187106,1424,1424,1424,1424,427
20230912,104400,598579058,1424,1424,1424,1424,925
20230912,104300,597261858,1424,1424,1425,1424,39
20230912,104200,597206321,1425,1425,1425,1425,999
20230912,104100,595782746,1425,1426,1426,1425,3017
20230912,104000,591483402,1427,1427,1427,1427,756
20230912,103900,590404590,1427,1427,1427,1427,25
20230912,103800,590368915,1427,1427,1427,1427,53
20230912,103700,590293284,1427,1427,1427,1427,25
20230912,103600,590257609,1427,1425,1428,1425,1380
20230912,103500,588289355,1426,1426,1426,1426,0
20230912,103400,588289355,1426,1426,1426,1426,1048
20230912,103300,586794907,1427,1427,1427,1427,0
20230912,103200,586794907,1427,1427,1427,1426,2748
20230912,103100,582875700,1427,1427,1427,1426,1170
20230912,103000,581206129,1427,1427,1427,1427,9
20230912,102900,581193286,1428,1426,1428,1426,691
20230912,102800,580207217,1427,1428,1428,1427,1360
20230912,102700,578266490,1428,1427,1428,1427,1132
20230912,102600,576650506,1428,1428,1428,1428,3
20230912,102500,576646222,1428,1427,1428,1427,17
20230912,102400,576621961,1428,1428,1428,1428,316
20230912,102300,576170713,1428,1428,1428,1428,276
20230912,102200,575776585,1429,1428,1429,1428,21
20230912,102100,575746595,1428,1428,1428,1428,30
20230912,102000,575703755,1428,1428,1428,1428,19
20230912,101900,575676623,1428,1429,1429,1427,889
20230912,101800,574407610,1429,1428,1429,1428,41
20230912,101700,574349022,1428,1428,1428,1428,0
20230912,101600,574349022,1428,1431,1431,1428,50
20230912,101500,574277577,1431,1431,1431,1431,26
20230912,101400,574240371,1431,1431,1431,1431,0
20230912,101300,574240371,1431,1431,1431,1431,0
20230912,101200,574240371,1431,1431,1431,1431,75
20230912,101100,574133046,1433,1433,1433,1433,7
20230912,101000,574123015,1433,1433,1433,1433,7
20230912,100900,574112984,1433,1426,1433,1426,1715
20230912,100800,571659270,1426,1430,1430,1426,715
20230912,100700,570639296,1430,1429,1430,1429,180
20230912,100600,570381897,1430,1427,1430,1426,2170
20230912,100500,567280663,1427,1431,1431,1427,1455
20230912,100400,565201051,1431,1432,1432,1431,1257
20230912,100300,563401849,1433,1433,1433,1433,1051
20230912,100200,561895766,1433,1432,1433,1432,740
20230912,100100,560836036,1431,1433,1434,1431,70
20230912,100000,560735798,1434,1431,1434,1431,301
20230912,095900,560304471,1434,1434,1434,1434,10
20230912,095800,560290131,1434,1436,1436,1434,55
20230912,095700,560211153,1437,1437,1437,1437,0
20230912,095600,560211153,1437,1437,1437,1437,289
20230912,095500,559795860,1437,1437,1437,1437,75
20230912,095400,559688085,1437,1436,1437,1436,3213
20230912,095300,555074212,1436,1437,1437,1436,51
20230912,095200,555000974,1436,1436,1436,1436,55
20230912,095100,554921994,1436,1437,1437,1436,5042
20230912,095000,547681263,1436,1437,1437,1436,656
20230912,094900,546738646,1436,1436,1436,1436,56
20230912,094800,546658230,1436,1436,1436,1436,861
20230912,094700,545421834,1436,1436,1436,1436,54
20230912,094600,545344290,1436,1438,1438,1436,2151
20230912,094500,542254035,1437,1436,1437,1434,2858
20230912,094400,538151281,1436,1434,1436,1434,1152
20230912,094300,536498459,1434,1435,1435,1434,1071
20230912,094200,534962177,1436,1434,1436,1434,1234
20230912,094100,533192503,1434,1434,1434,1434,400
20230912,094000,532618903,1435,1425,1435,1425,2871
20230912,093900,528501058,1425,1426,1426,1425,14587
20230912,093800,507711297,1427,1438,1438,1427,539
20230912,093700,506941968,1440,1440,1440,1440,21
20230912,093600,506911728,1440,1440,1440,1427,1204
20230912,093500,505186984,1440,1431,1440,1428,1704
20230912,093400,502750575,1430,1444,1444,1430,4654
20230912,093300,496067685,1444,1444,1444,1439,1591
20230912,093200,493775719,1444,1442,1444,1441,1051
20230912,093100,492258871,1442,1442,1442,1442,3
20230912,093000,492254545,1442,1441,1442,1441,334
20230912,092900,491772968,1441,1444,1444,1441,2989
20230912,092800,487464799,1443,1445,1445,1443,4016
20230912,092700,481667511,1448,1450,1450,1448,122
20230912,092600,481490692,1450,1449,1450,1449,8351
20230912,092500,469386937,1449,1448,1449,1448,21
20230912,092400,469356509,1448,1446,1448,1446,2879
20230912,092300,465192403,1446,1447,1447,1441,5049
20230912,092200,457907414,1447,1448,1448,1446,1332
20230912,092100,455980623,1448,1449,1449,1448,471
20230912,092000,455298412,1449,1448,1449,1448,564
20230912,091900,454481652,1446,1450,1450,1446,5874
20230912,091800,445973234,1450,1450,1453,1438,7103
20230912,091700,435695430,1450,1442,1450,1442,4250
20230912,091600,429549419,1442,1450,1450,1441,2576
20230912,091500,425817319,1450,1432,1450,1430,13812
20230912,091400,406011543,1430,1430,1430,1426,8267
20230912,091300,394219001,1430,1442,1447,1417,26827
20230912,091200,355886013,1442,1450,1451,1436,9262
20230912,091100,342505737,1451,1452,1453,1450,5382
20230912,091000,334695574,1452,1464,1464,1452,1990
20230912,090900,331797889,1464,1469,1475,1464,9217
20230912,090800,318273021,1476,1490,1490,1456,15269
20230912,090700,295775707,1493,1485,1503,1472,83774
20230912,090600,170654838,1482,1465,1490,1465,62050
20230912,090500,78848856,1465,1447,1465,1442,32896
20230912,090400,31008048,1447,1425,1447,1425,8162
20230912,090300,19285776,1424,1414,1424,1414,1258
20230912,090200,17499973,1414,1414,1419,1414,1606
20230912,090100,15228737,1414,1409,1414,1406,545
20230912,090000,14459289,1406,1406,1406,1401,10284