KissMeData/084680/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,193800,390539824,1360,1360,1360,1360,6529
20230920,193700,390539824,1360,1360,1360,1360,0
20230920,193600,390539824,1360,1360,1360,1360,0
20230920,193500,390539824,1360,1360,1360,1360,0
20230920,193400,390539824,1360,1360,1360,1360,0
20230920,193300,390539824,1360,1360,1360,1360,0
20230920,193200,390539824,1360,1360,1360,1360,0
20230920,193100,390539824,1360,1360,1360,1360,0
20230920,193000,390539824,1360,1360,1360,1360,0
20230920,192900,390539824,1360,1360,1360,1360,0
20230920,192800,390539824,1360,1360,1360,1360,0
20230920,192700,390539824,1360,1360,1360,1360,0
20230920,192600,390539824,1360,1360,1360,1360,0
20230920,192500,390539824,1360,1360,1360,1360,0
20230920,192400,390539824,1360,1360,1360,1360,0
20230920,192300,390539824,1360,1360,1360,1360,0
20230920,192200,390539824,1360,1360,1360,1360,0
20230920,192100,390539824,1360,1360,1360,1360,0
20230920,192000,390539824,1360,1360,1360,1360,0
20230920,191900,390539824,1360,1360,1360,1360,0
20230920,191800,390539824,1360,1360,1360,1360,0
20230920,191700,390539824,1360,1360,1360,1360,0
20230920,191600,390539824,1360,1360,1360,1360,0
20230920,191500,390539824,1360,1360,1360,1360,0
20230920,191400,390539824,1360,1360,1360,1360,0
20230920,191300,390539824,1360,1360,1360,1360,0
20230920,191200,390539824,1360,1360,1360,1360,0
20230920,191100,390539824,1360,1360,1360,1360,0
20230920,191000,390539824,1360,1360,1360,1360,0
20230920,190900,390539824,1360,1360,1360,1360,0
20230920,190800,390539824,1360,1360,1360,1360,6529
20230920,190700,390539824,1360,1360,1360,1360,0
20230920,190600,390539824,1360,1360,1360,1360,0
20230920,190500,390539824,1360,1360,1360,1360,0
20230920,190400,390539824,1360,1360,1360,1360,0
20230920,190300,390539824,1360,1360,1360,1360,0
20230920,190200,390539824,1360,1360,1360,1360,0
20230920,190100,390539824,1360,1360,1360,1360,0
20230920,190000,390539824,1360,1360,1360,1360,0
20230920,185900,390539824,1360,1360,1360,1360,0
20230920,185800,390539824,1360,1360,1360,1360,0
20230920,185700,390539824,1360,1360,1360,1360,0
20230920,185600,390539824,1360,1360,1360,1360,0
20230920,185500,390539824,1360,1360,1360,1360,0
20230920,185400,390539824,1360,1360,1360,1360,0
20230920,185300,390539824,1360,1360,1360,1360,0
20230920,185200,390539824,1360,1360,1360,1360,0
20230920,185100,390539824,1360,1360,1360,1360,0
20230920,185000,390539824,1360,1360,1360,1360,0
20230920,184900,390539824,1360,1360,1360,1360,0
20230920,184800,390539824,1360,1360,1360,1360,0
20230920,184700,390539824,1360,1360,1360,1360,0
20230920,184600,390539824,1360,1360,1360,1360,0
20230920,184500,390539824,1360,1360,1360,1360,0
20230920,184400,390539824,1360,1360,1360,1360,0
20230920,184300,390539824,1360,1360,1360,1360,0
20230920,184200,390539824,1360,1360,1360,1360,0
20230920,184100,390539824,1360,1360,1360,1360,0
20230920,184000,390539824,1360,1360,1360,1360,0
20230920,183900,390539824,1360,1360,1360,1360,0
20230920,183800,390539824,1360,1360,1360,1360,6529
20230920,183700,390539824,1360,1360,1360,1360,0
20230920,183600,390539824,1360,1360,1360,1360,0
20230920,183500,390539824,1360,1360,1360,1360,0
20230920,183400,390539824,1360,1360,1360,1360,0
20230920,183300,390539824,1360,1360,1360,1360,0
20230920,183200,390539824,1360,1360,1360,1360,0
20230920,183100,390539824,1360,1360,1360,1360,0
20230920,183000,390539824,1360,1360,1360,1360,0
20230920,182900,390539824,1360,1360,1360,1360,0
20230920,182800,390539824,1360,1360,1360,1360,0
20230920,182700,390539824,1360,1360,1360,1360,0
20230920,182600,390539824,1360,1360,1360,1360,0
20230920,182500,390539824,1360,1360,1360,1360,0
20230920,182400,390539824,1360,1360,1360,1360,0
20230920,182300,390539824,1360,1360,1360,1360,0
20230920,182200,390539824,1360,1360,1360,1360,0
20230920,182100,390539824,1360,1360,1360,1360,0
20230920,182000,390539824,1360,1360,1360,1360,0
20230920,181900,390539824,1360,1360,1360,1360,0
20230920,181800,390539824,1360,1360,1360,1360,0
20230920,181700,390539824,1360,1360,1360,1360,0
20230920,181600,390539824,1360,1360,1360,1360,0
20230920,181500,390539824,1360,1360,1360,1360,0
20230920,181400,390539824,1360,1360,1360,1360,0
20230920,181300,390539824,1360,1360,1360,1360,0
20230920,181200,390539824,1360,1360,1360,1360,0
20230920,181100,390539824,1360,1360,1360,1360,0
20230920,181000,390539824,1360,1360,1360,1360,0
20230920,180900,390539824,1360,1360,1360,1360,0
20230920,180800,390539824,1360,1360,1360,1360,6529
20230920,180700,390539824,1360,1360,1360,1360,0
20230920,180600,390539824,1360,1360,1360,1360,0
20230920,180500,390539824,1360,1360,1360,1360,0
20230920,180400,390539824,1360,1360,1360,1360,0
20230920,180300,390539824,1360,1360,1360,1360,0
20230920,180200,390539824,1360,1360,1360,1360,0
20230920,180100,390539824,1360,1360,1360,1360,0
20230920,180000,390539824,1360,1360,1360,1360,0
20230920,175900,390539824,1360,1360,1360,1360,0
20230920,175800,390539824,1360,1360,1360,1360,0
20230920,175700,390539824,1360,1360,1360,1360,0
20230920,175600,390539824,1360,1360,1360,1360,0
20230920,175500,390539824,1360,1360,1360,1360,0
20230920,175400,390539824,1360,1360,1360,1360,0
20230920,175300,390539824,1360,1360,1360,1360,0
20230920,175200,390539824,1360,1360,1360,1360,0
20230920,175100,390539824,1360,1360,1360,1360,0
20230920,175000,390539824,1360,1360,1360,1360,0
20230920,174900,390539824,1360,1360,1360,1360,0
20230920,174800,390539824,1360,1360,1360,1360,0
20230920,174700,390539824,1360,1360,1360,1360,0
20230920,174600,390539824,1360,1360,1360,1360,0
20230920,174500,390539824,1360,1360,1360,1360,0
20230920,174400,390539824,1360,1360,1360,1360,0
20230920,174300,390539824,1360,1360,1360,1360,0
20230920,174200,390539824,1360,1360,1360,1360,0
20230920,174100,390539824,1360,1360,1360,1360,0
20230920,174000,390539824,1360,1360,1360,1360,0
20230920,173900,390539824,1360,1360,1360,1360,0
20230920,173800,390539824,1360,1360,1360,1360,6529
20230920,173700,390539824,1360,1360,1360,1360,0
20230920,173600,390539824,1360,1360,1360,1360,0
20230920,173500,390539824,1360,1360,1360,1360,0
20230920,173400,390539824,1360,1360,1360,1360,0
20230920,173300,390539824,1360,1360,1360,1360,0
20230920,173200,390539824,1360,1360,1360,1360,0
20230920,173100,390539824,1360,1360,1360,1360,0
20230920,173000,390539824,1360,1360,1360,1360,0
20230920,172900,390539824,1360,1360,1360,1360,0
20230920,172800,390539824,1360,1360,1360,1360,0
20230920,172700,390539824,1360,1360,1360,1360,0
20230920,172600,390539824,1360,1360,1360,1360,0
20230920,172500,390539824,1360,1360,1360,1360,0
20230920,172400,390539824,1360,1360,1360,1360,0
20230920,172300,390539824,1360,1360,1360,1360,0
20230920,172200,390539824,1360,1360,1360,1360,0
20230920,172100,390539824,1360,1360,1360,1360,0
20230920,172000,390539824,1360,1360,1360,1360,0
20230920,171900,390539824,1360,1360,1360,1360,0
20230920,171800,390539824,1360,1360,1360,1360,0
20230920,171700,390539824,1360,1360,1360,1360,0
20230920,171600,390539824,1360,1360,1360,1360,0
20230920,171500,390539824,1360,1360,1360,1360,0
20230920,171400,390539824,1360,1360,1360,1360,0
20230920,171300,390539824,1360,1360,1360,1360,0
20230920,171200,390539824,1360,1360,1360,1360,0
20230920,171100,390539824,1360,1360,1360,1360,0
20230920,171000,390539824,1360,1360,1360,1360,0
20230920,170900,390539824,1360,1360,1360,1360,0
20230920,170800,390539824,1360,1360,1360,1360,6529
20230920,170700,390539824,1360,1360,1360,1360,0
20230920,170600,390539824,1360,1360,1360,1360,0
20230920,170500,390539824,1360,1360,1360,1360,0
20230920,170400,390539824,1360,1360,1360,1360,0
20230920,170300,390539824,1360,1360,1360,1360,0
20230920,170200,390539824,1360,1360,1360,1360,0
20230920,170100,390539824,1360,1360,1360,1360,0
20230920,170000,390539824,1360,1360,1360,1360,0
20230920,165900,390539824,1360,1360,1360,1360,0
20230920,165800,390539824,1360,1360,1360,1360,0
20230920,165700,390539824,1360,1360,1360,1360,0
20230920,165600,390539824,1360,1360,1360,1360,0
20230920,165500,390539824,1360,1360,1360,1360,0
20230920,165400,390539824,1360,1360,1360,1360,0
20230920,165300,390539824,1360,1360,1360,1360,0
20230920,165200,390539824,1360,1360,1360,1360,0
20230920,165100,390539824,1360,1360,1360,1360,0
20230920,165000,390539824,1360,1360,1360,1360,0
20230920,164900,390539824,1360,1360,1360,1360,0
20230920,164800,390539824,1360,1360,1360,1360,0
20230920,164700,390539824,1360,1360,1360,1360,0
20230920,164600,390539824,1360,1360,1360,1360,0
20230920,164500,390539824,1360,1360,1360,1360,0
20230920,164400,390539824,1360,1360,1360,1360,0
20230920,164300,390539824,1360,1360,1360,1360,0
20230920,164200,390539824,1360,1360,1360,1360,0
20230920,164100,390539824,1360,1360,1360,1360,0
20230920,164000,390539824,1360,1360,1360,1360,0
20230920,163900,390539824,1360,1360,1360,1360,0
20230920,163800,390539824,1360,1360,1360,1360,6529
20230920,163700,390539824,1360,1360,1360,1360,0
20230920,163600,390539824,1360,1360,1360,1360,0
20230920,163500,390539824,1360,1360,1360,1360,0
20230920,163400,390539824,1360,1360,1360,1360,0
20230920,163300,390539824,1360,1360,1360,1360,0
20230920,163200,390539824,1360,1360,1360,1360,0
20230920,163100,390539824,1360,1360,1360,1360,0
20230920,163000,390539824,1360,1360,1360,1360,0
20230920,162900,390539824,1360,1360,1360,1360,0
20230920,162800,390539824,1360,1360,1360,1360,0
20230920,162700,390539824,1360,1360,1360,1360,0
20230920,162600,390539824,1360,1360,1360,1360,0
20230920,162500,390539824,1360,1360,1360,1360,0
20230920,162400,390539824,1360,1360,1360,1360,0
20230920,162300,390539824,1360,1360,1360,1360,0
20230920,162200,390539824,1360,1360,1360,1360,0
20230920,162100,390539824,1360,1360,1360,1360,0
20230920,162000,390539824,1360,1360,1360,1360,0
20230920,161900,390539824,1360,1360,1360,1360,0
20230920,161800,390539824,1360,1360,1360,1360,0
20230920,161700,390539824,1360,1360,1360,1360,0
20230920,161600,390539824,1360,1360,1360,1360,0
20230920,161500,390539824,1360,1360,1360,1360,0
20230920,161400,390539824,1360,1360,1360,1360,0
20230920,161300,390539824,1360,1360,1360,1360,0
20230920,161200,390539824,1360,1360,1360,1360,0
20230920,161100,390539824,1360,1360,1360,1360,0
20230920,161000,390539824,1360,1360,1360,1360,0
20230920,160900,390539824,1360,1360,1360,1360,0
20230920,160800,390539824,1360,1360,1360,1360,6529
20230920,160700,390539824,1360,1360,1360,1360,0
20230920,160600,390539824,1360,1360,1360,1360,0
20230920,160500,390539824,1360,1360,1360,1360,0
20230920,160400,390539824,1360,1360,1360,1360,0
20230920,160300,390539824,1360,1360,1360,1360,0
20230920,160200,390539824,1360,1360,1360,1360,0
20230920,160100,390539824,1360,1360,1360,1360,0
20230920,160000,390539824,1360,1360,1360,1360,0
20230920,155900,390539824,1360,1360,1360,1360,0
20230920,155800,390539824,1360,1360,1360,1360,0
20230920,155700,390539824,1360,1360,1360,1360,0
20230920,155600,390539824,1360,1360,1360,1360,0
20230920,155500,390539824,1360,1360,1360,1360,0
20230920,155400,390539824,1360,1360,1360,1360,0
20230920,155300,390539824,1360,1360,1360,1360,0
20230920,155200,390539824,1360,1360,1360,1360,0
20230920,155100,390539824,1360,1360,1360,1360,0
20230920,155000,390539824,1360,1360,1360,1360,0
20230920,154900,390539824,1360,1360,1360,1360,0
20230920,154800,390539824,1360,1360,1360,1360,0
20230920,154700,390539824,1360,1360,1360,1360,0
20230920,154600,390539824,1360,1360,1360,1360,0
20230920,154500,390539824,1360,1360,1360,1360,0
20230920,154400,390539824,1360,1360,1360,1360,0
20230920,154300,390539824,1360,1360,1360,1360,0
20230920,154200,390539824,1360,1360,1360,1360,0
20230920,154100,390539824,1360,1360,1360,1360,0
20230920,154000,390539824,1360,1360,1360,1360,0
20230920,153900,390539824,1360,1360,1360,1360,0
20230920,153800,390539824,1360,1360,1360,1360,6529
20230920,153700,390539824,1360,1360,1360,1360,0
20230920,153600,390539824,1360,1360,1360,1360,0
20230920,153500,390539824,1360,1360,1360,1360,0
20230920,153400,390539824,1360,1360,1360,1360,0
20230920,153300,390539824,1360,1360,1360,1360,0
20230920,153200,390539824,1360,1360,1360,1360,0
20230920,153100,390539824,1360,1360,1360,1360,0
20230920,153000,390539824,1360,1360,1360,1360,6529
20230920,152900,381660384,1368,1368,1368,1368,0
20230920,152800,381660384,1368,1368,1368,1368,0
20230920,152700,381660384,1368,1368,1368,1368,0
20230920,152600,381660384,1368,1368,1368,1368,0
20230920,152500,381660384,1368,1368,1368,1368,0
20230920,152400,381660384,1368,1368,1368,1368,0
20230920,152300,381660384,1368,1368,1368,1368,0
20230920,152200,381660384,1368,1368,1368,1368,0
20230920,152100,381660384,1368,1368,1368,1368,0
20230920,152000,381660384,1368,1368,1368,1368,0
20230920,151900,381660384,1368,1363,1368,1362,1528
20230920,151800,379578542,1363,1370,1370,1363,2006
20230920,151700,376843861,1363,1373,1373,1363,687
20230920,151600,375906355,1364,1366,1373,1364,1056
20230920,151500,374458255,1367,1367,1367,1367,100
20230920,151400,374321555,1367,1367,1367,1367,50
20230920,151300,374253205,1370,1367,1370,1367,1075
20230920,151200,372780542,1367,1366,1367,1366,37
20230920,151100,372729997,1366,1364,1366,1364,41
20230920,151000,372674064,1364,1364,1364,1361,2917
20230920,150900,368701744,1365,1363,1365,1363,796
20230920,150800,367616365,1363,1363,1364,1363,584
20230920,150700,366820341,1363,1364,1365,1363,3056
20230920,150600,362654898,1365,1365,1365,1365,380
20230920,150500,362136198,1365,1364,1365,1364,481
20230920,150400,361480014,1365,1365,1365,1365,906
20230920,150300,360243324,1365,1365,1365,1365,364
20230920,150200,359746464,1374,1374,1374,1374,0
20230920,150100,359746464,1374,1374,1374,1374,6
20230920,150000,359738220,1374,1374,1374,1374,465
20230920,145900,359099310,1374,1377,1384,1361,9902
20230920,145800,345531188,1377,1375,1377,1375,601
20230920,145700,344703811,1377,1376,1377,1376,556
20230920,145600,343938752,1376,1375,1376,1375,1183
20230920,145500,342311088,1375,1375,1375,1375,0
20230920,145400,342311088,1375,1375,1375,1375,2
20230920,145300,342308338,1375,1373,1375,1372,27
20230920,145200,342271257,1375,1372,1375,1372,127
20230920,145100,342097007,1375,1375,1375,1375,0
20230920,145000,342097007,1375,1374,1375,1374,1000
20230920,144900,340722100,1375,1375,1375,1375,0
20230920,144800,340722100,1375,1375,1375,1375,0
20230920,144700,340722100,1375,1375,1375,1372,60
20230920,144600,340639765,1374,1374,1374,1374,0
20230920,144500,340639765,1374,1374,1374,1374,118
20230920,144400,340477633,1373,1373,1373,1373,354
20230920,144300,339991591,1373,1373,1373,1373,0
20230920,144200,339991591,1373,1373,1373,1373,43
20230920,144100,339932552,1373,1369,1373,1369,730
20230920,144000,338930813,1369,1369,1369,1369,10
20230920,143900,338917123,1369,1369,1369,1369,0
20230920,143800,338917123,1369,1369,1369,1369,1
20230920,143700,338915754,1368,1369,1369,1368,1002
20230920,143600,337545016,1369,1368,1369,1368,20
20230920,143500,337517653,1368,1368,1368,1368,22
20230920,143400,337487557,1368,1366,1368,1366,76
20230920,143300,337383677,1366,1366,1366,1366,100
20230920,143200,337247077,1367,1367,1367,1367,0
20230920,143100,337247077,1367,1367,1367,1367,0
20230920,143000,337247077,1367,1367,1367,1367,10
20230920,142900,337233407,1367,1367,1367,1367,40
20230920,142800,337178727,1369,1369,1369,1369,13
20230920,142700,337160930,1363,1364,1364,1363,2835
20230920,142600,333295585,1372,1364,1372,1364,2761
20230920,142500,329529493,1364,1370,1370,1364,13657
20230920,142400,310870270,1370,1372,1372,1370,3000
20230920,142300,306759554,1373,1373,1373,1373,5
20230920,142200,306752689,1373,1373,1373,1373,0
20230920,142100,306752689,1373,1373,1373,1373,1
20230920,142000,306751316,1373,1373,1373,1373,0
20230920,141900,306751316,1373,1373,1373,1373,1
20230920,141800,306749943,1373,1371,1373,1371,220
20230920,141700,306447958,1371,1370,1371,1370,740
20230920,141600,305434148,1370,1371,1371,1370,1111
20230920,141500,303911442,1371,1372,1372,1371,63
20230920,141400,303825055,1373,1373,1373,1373,0
20230920,141300,303825055,1373,1373,1373,1373,25
20230920,141200,303790730,1373,1373,1373,1373,0
20230920,141100,303790730,1373,1373,1373,1373,2
20230920,141000,303787984,1373,1373,1373,1373,6
20230920,140900,303779746,1374,1374,1374,1374,37
20230920,140800,303728908,1375,1374,1375,1374,67
20230920,140700,303636847,1374,1374,1374,1374,2
20230920,140600,303634099,1374,1374,1374,1374,0
20230920,140500,303634099,1374,1373,1374,1373,17
20230920,140400,303610756,1373,1373,1373,1373,3
20230920,140300,303606637,1372,1371,1372,1371,149
20230920,140200,303402336,1372,1371,1372,1371,480
20230920,140100,302744255,1371,1370,1372,1370,116
20230920,140000,302585225,1370,1370,1370,1370,90
20230920,135900,302461925,1370,1372,1372,1370,302
20230920,135800,302048183,1372,1371,1372,1370,2640
20230920,135700,298430748,1371,1372,1372,1371,1274
20230920,135600,296683818,1372,1372,1372,1372,40
20230920,135500,296628938,1373,1373,1373,1373,2
20230920,135400,296626192,1373,1373,1373,1372,355
20230920,135300,296138819,1373,1373,1373,1373,215
20230920,135200,295843624,1373,1373,1373,1373,167
20230920,135100,295614333,1373,1373,1373,1373,443
20230920,135000,295006094,1374,1373,1374,1373,41
20230920,134900,294949800,1373,1373,1374,1373,34
20230920,134800,294903117,1373,1373,1373,1373,42
20230920,134700,294845451,1374,1374,1374,1374,2
20230920,134600,294842703,1373,1373,1373,1373,10
20230920,134500,294828973,1374,1374,1374,1374,38
20230920,134400,294776761,1374,1374,1374,1374,150
20230920,134300,294570661,1374,1373,1374,1373,18
20230920,134200,294545946,1374,1374,1374,1374,150
20230920,134100,294339846,1374,1375,1375,1374,703
20230920,134000,293373921,1375,1375,1375,1375,2
20230920,133900,293371171,1374,1375,1375,1374,30
20230920,133800,293329940,1374,1374,1374,1374,345
20230920,133700,292855910,1375,1375,1375,1375,0
20230920,133600,292855910,1375,1376,1376,1375,760
20230920,133500,291810410,1376,1376,1376,1376,456
20230920,133400,291182954,1377,1377,1377,1377,2
20230920,133300,291180200,1377,1377,1377,1377,4
20230920,133200,291174692,1376,1376,1376,1376,312
20230920,133100,290745380,1376,1376,1376,1376,12
20230920,133000,290728868,1377,1377,1377,1377,20
20230920,132900,290701328,1377,1377,1377,1377,0
20230920,132800,290701328,1377,1377,1377,1377,1135
20230920,132700,289138433,1378,1378,1378,1378,1
20230920,132600,289137055,1378,1379,1379,1378,1337
20230920,132500,287294427,1380,1380,1380,1380,0
20230920,132400,287294427,1380,1380,1380,1380,6
20230920,132300,287286147,1380,1379,1380,1379,61
20230920,132200,287202026,1379,1379,1379,1379,20
20230920,132100,287174446,1382,1382,1382,1382,0
20230920,132000,287174446,1382,1382,1382,1382,3
20230920,131900,287170300,1380,1383,1383,1380,2279
20230920,131800,284025184,1383,1383,1383,1383,0
20230920,131700,284025184,1383,1383,1383,1383,0
20230920,131600,284025184,1383,1383,1383,1383,0
20230920,131500,284025184,1383,1383,1383,1380,6
20230920,131400,284016892,1381,1381,1381,1381,0
20230920,131300,284016892,1381,1381,1381,1381,0
20230920,131200,284016892,1381,1381,1381,1381,1001
20230920,131100,282634511,1387,1387,1387,1380,22
20230920,131000,282604109,1387,1382,1387,1382,108
20230920,130900,282454740,1382,1380,1382,1380,90
20230920,130800,282330459,1380,1380,1380,1380,11
20230920,130700,282315279,1382,1380,1382,1380,24
20230920,130600,282282113,1382,1382,1382,1382,147
20230920,130500,282078959,1382,1381,1382,1381,117
20230920,130400,281917270,1382,1382,1382,1382,113
20230920,130300,281761104,1382,1382,1382,1382,139
20230920,130200,281569006,1382,1382,1382,1380,9
20230920,130100,281556570,1382,1382,1382,1382,51
20230920,130000,281486088,1382,1381,1382,1380,44
20230920,125900,281425284,1380,1380,1380,1380,5
20230920,125800,281418384,1382,1381,1382,1380,31
20230920,125700,281375584,1382,1382,1382,1382,10
20230920,125600,281361764,1382,1381,1382,1381,357
20230920,125500,280868739,1381,1381,1381,1381,2
20230920,125400,280865977,1381,1381,1381,1381,0
20230920,125300,280865977,1381,1378,1381,1378,357
20230920,125200,280373437,1378,1382,1382,1378,2766
20230920,125100,276559164,1382,1382,1382,1379,68
20230920,125000,276465379,1382,1383,1383,1379,1073
20230920,124900,274985676,1383,1383,1383,1379,682
20230920,124800,274044774,1383,1381,1384,1381,2015
20230920,124700,271259848,1380,1380,1381,1380,2998
20230920,124600,267122289,1382,1382,1382,1382,4
20230920,124500,267116761,1381,1382,1382,1381,586
20230920,124400,266307477,1383,1383,1383,1383,6
20230920,124300,266299179,1383,1383,1383,1383,28
20230920,124200,266260455,1383,1383,1383,1383,8
20230920,124100,266249391,1384,1384,1384,1384,0
20230920,124000,266249391,1384,1384,1384,1384,0
20230920,123900,266249391,1384,1384,1384,1384,0
20230920,123800,266249391,1384,1381,1384,1381,15
20230920,123700,266228670,1381,1381,1381,1381,0
20230920,123600,266228670,1381,1381,1381,1381,23
20230920,123500,266196907,1380,1381,1381,1380,700
20230920,123400,265230628,1382,1382,1382,1381,339
20230920,123300,264762419,1387,1387,1387,1387,1
20230920,123200,264761032,1388,1388,1388,1388,1
20230920,123100,264759644,1389,1389,1389,1389,0
20230920,123000,264759644,1389,1388,1389,1388,102
20230920,122900,264618065,1388,1386,1388,1386,197
20230920,122800,264344977,1386,1386,1386,1386,1
20230920,122700,264343591,1387,1387,1387,1387,2
20230920,122600,264340817,1383,1383,1383,1383,13
20230920,122500,264322838,1394,1382,1394,1382,388
20230920,122400,263783209,1383,1383,1383,1383,1
20230920,122300,263781826,1383,1383,1383,1383,0
20230920,122200,263781826,1383,1383,1383,1383,2
20230920,122100,263779060,1381,1382,1383,1381,52
20230920,122000,263707225,1383,1383,1383,1383,0
20230920,121900,263707225,1383,1383,1383,1383,2
20230920,121800,263704459,1383,1383,1383,1383,4
20230920,121700,263698927,1383,1383,1383,1383,0
20230920,121600,263698927,1383,1383,1383,1383,18
20230920,121500,263674033,1385,1385,1385,1385,0
20230920,121400,263674033,1385,1385,1385,1385,1
20230920,121300,263672648,1388,1388,1388,1388,1
20230920,121200,263671260,1390,1383,1390,1383,62
20230920,121100,263585507,1390,1384,1394,1384,86
20230920,121000,263466358,1384,1383,1384,1380,1693
20230920,120900,261128802,1384,1384,1384,1384,6
20230920,120800,261120498,1384,1383,1384,1383,198
20230920,120700,260846622,1383,1382,1383,1382,86
20230920,120600,260727714,1382,1382,1382,1382,200
20230920,120500,260451314,1382,1382,1382,1382,39
20230920,120400,260397416,1381,1382,1382,1381,2747
20230920,120300,256603214,1382,1383,1383,1382,35
20230920,120200,256554842,1382,1382,1382,1382,0
20230920,120100,256554842,1382,1382,1382,1382,0
20230920,120000,256554842,1382,1382,1382,1382,0
20230920,115900,256554842,1382,1382,1382,1382,0
20230920,115800,256554842,1382,1383,1383,1382,100
20230920,115700,256416565,1381,1387,1387,1381,2100
20230920,115600,253514637,1390,1390,1390,1390,0
20230920,115500,253514637,1390,1390,1390,1390,20
20230920,115400,253486837,1394,1394,1394,1394,0
20230920,115300,253486837,1394,1394,1394,1394,0
20230920,115200,253486837,1394,1394,1394,1394,0
20230920,115100,253486837,1394,1394,1394,1394,0
20230920,115000,253486837,1394,1394,1394,1394,0
20230920,114900,253486837,1394,1394,1394,1394,0
20230920,114800,253486837,1394,1394,1394,1394,20
20230920,114700,253458957,1394,1394,1394,1394,52
20230920,114600,253386469,1395,1396,1396,1395,363
20230920,114500,252880079,1396,1391,1397,1391,723
20230920,114400,251871065,1391,1391,1391,1391,2
20230920,114300,251868283,1394,1394,1394,1394,13
20230920,114200,251850161,1394,1395,1395,1394,45
20230920,114100,251787406,1395,1395,1395,1395,64
20230920,114000,251698126,1395,1395,1395,1395,3
20230920,113900,251693941,1394,1390,1394,1390,280
20230920,113800,251303860,1390,1390,1390,1390,300
20230920,113700,250886860,1390,1389,1390,1389,11
20230920,113600,250871576,1389,1388,1389,1388,323
20230920,113500,250423229,1388,1387,1388,1387,113
20230920,113400,250266466,1387,1387,1387,1387,1
20230920,113300,250265079,1387,1387,1387,1387,1
20230920,113200,250263692,1387,1385,1387,1385,519
20230920,113100,249544803,1387,1387,1387,1387,29
20230920,113000,249504580,1387,1385,1387,1385,77
20230920,112900,249397849,1388,1385,1388,1385,47
20230920,112800,249332733,1388,1388,1388,1388,0
20230920,112700,249332733,1388,1388,1388,1388,10
20230920,112600,249318853,1393,1393,1393,1393,0
20230920,112500,249318853,1393,1393,1393,1393,0
20230920,112400,249318853,1393,1393,1393,1393,5
20230920,112300,249311888,1384,1386,1386,1384,11
20230920,112200,249296653,1393,1393,1394,1393,148
20230920,112100,249090478,1393,1393,1393,1393,73
20230920,112000,248988789,1392,1387,1392,1387,45
20230920,111900,248926328,1387,1385,1387,1385,96
20230920,111800,248793308,1384,1384,1385,1384,154
20230920,111700,248580072,1385,1386,1386,1385,463
20230920,111600,247938813,1385,1385,1385,1385,48
20230920,111500,247872333,1386,1386,1386,1386,223
20230920,111400,247563255,1386,1390,1390,1386,382
20230920,111300,247033623,1391,1390,1391,1390,26
20230920,111200,246997482,1391,1391,1391,1391,11
20230920,111100,246982181,1391,1385,1391,1385,209
20230920,111000,246692650,1386,1386,1386,1386,374
20230920,110900,246174286,1385,1385,1385,1385,112
20230920,110800,246019166,1386,1386,1386,1386,216
20230920,110700,245719790,1390,1382,1390,1382,57
20230920,110600,245640909,1381,1382,1382,1381,904
20230920,110500,244392123,1382,1382,1382,1382,501
20230920,110400,243699741,1381,1381,1381,1381,22
20230920,110300,243669359,1382,1382,1382,1382,100
20230920,110200,243531159,1381,1383,1383,1381,302
20230920,110100,243113994,1383,1382,1383,1382,39
20230920,110000,243060095,1382,1387,1387,1382,998
20230920,105900,241680724,1383,1383,1383,1383,140
20230920,105800,241487104,1383,1384,1384,1383,653
20230920,105700,240583941,1384,1388,1388,1384,387
20230920,105600,240047951,1390,1388,1390,1388,40
20230920,105500,239992404,1388,1387,1388,1385,67
20230920,105400,239899517,1390,1390,1390,1390,0
20230920,105300,239899517,1390,1390,1390,1390,0
20230920,105200,239899517,1390,1390,1390,1390,1
20230920,105100,239898127,1388,1385,1388,1385,100
20230920,105000,239759445,1383,1383,1383,1383,0
20230920,104900,239759445,1383,1386,1386,1383,220
20230920,104800,239454760,1388,1388,1388,1388,0
20230920,104700,239454760,1388,1388,1388,1388,0
20230920,104600,239454760,1388,1391,1391,1388,511
20230920,104500,238745462,1390,1388,1391,1388,1299
20230920,104400,236939880,1388,1387,1388,1387,69
20230920,104300,236844140,1387,1387,1387,1387,38
20230920,104200,236791434,1390,1390,1390,1390,0
20230920,104100,236791434,1390,1390,1390,1390,0
20230920,104000,236791434,1390,1387,1390,1387,100
20230920,103900,236652703,1390,1390,1390,1390,0
20230920,103800,236652703,1390,1384,1390,1384,408
20230920,103700,236085979,1384,1384,1384,1384,200
20230920,103600,235809179,1384,1384,1384,1384,1
20230920,103500,235807795,1384,1384,1384,1384,0
20230920,103400,235807795,1384,1384,1384,1384,0
20230920,103300,235807795,1384,1384,1384,1384,1
20230920,103200,235806411,1385,1385,1385,1385,1
20230920,103100,235805026,1382,1382,1382,1382,0
20230920,103000,235805026,1382,1382,1382,1382,0
20230920,102900,235805026,1382,1386,1386,1382,1021
20230920,102800,234393996,1382,1382,1382,1382,0
20230920,102700,234393996,1382,1383,1383,1382,550
20230920,102600,233633833,1383,1384,1384,1383,146
20230920,102500,233431907,1384,1384,1384,1384,989
20230920,102400,232063131,1384,1387,1388,1384,59
20230920,102300,231981288,1390,1390,1390,1390,9
20230920,102200,231968778,1390,1383,1390,1383,162
20230920,102100,231743605,1383,1383,1383,1383,3
20230920,102000,231739456,1396,1398,1398,1381,13134
20230920,101900,213484172,1407,1386,1407,1386,8267
20230920,101800,201918771,1386,1382,1386,1382,331
20230920,101700,201460465,1382,1379,1382,1379,3877
20230920,101600,196102502,1379,1376,1379,1374,1076
20230920,101500,194623676,1379,1379,1379,1379,0
20230920,101400,194623676,1379,1379,1379,1379,0
20230920,101300,194623676,1379,1379,1379,1379,1
20230920,101200,194622297,1379,1380,1380,1379,74
20230920,101100,194520250,1375,1375,1375,1375,0
20230920,101000,194520250,1375,1375,1375,1375,1
20230920,100900,194518875,1375,1375,1375,1375,2443
20230920,100800,191159750,1375,1375,1375,1375,1
20230920,100700,191158375,1375,1380,1380,1375,2519
20230920,100600,187692441,1380,1381,1381,1380,6233
20230920,100500,179090848,1386,1386,1386,1386,0
20230920,100400,179090848,1386,1380,1386,1380,3659
20230920,100300,174040588,1380,1378,1380,1377,13947
20230920,100200,154831721,1380,1378,1380,1378,35
20230920,100100,154783457,1378,1378,1378,1378,8
20230920,100000,154772433,1377,1376,1377,1376,37
20230920,095900,154721502,1378,1379,1379,1378,523
20230920,095800,154000785,1379,1378,1379,1378,35
20230920,095700,153952547,1379,1379,1379,1379,30
20230920,095600,153911177,1385,1376,1385,1376,718
20230920,095500,152922910,1375,1377,1377,1375,716
20230920,095400,151937717,1377,1378,1378,1376,883
20230920,095300,150721846,1378,1380,1380,1377,2045
20230920,095200,147900184,1380,1386,1386,1380,19
20230920,095100,147873933,1386,1385,1386,1385,28
20230920,095000,147835151,1381,1384,1385,1381,1228
20230920,094900,146138289,1384,1384,1385,1381,92
20230920,094800,146011122,1385,1385,1385,1385,3
20230920,094700,146006967,1381,1383,1383,1380,1551
20230920,094600,143866214,1386,1390,1390,1386,1373
20230920,094500,141960354,1392,1397,1397,1392,48
20230920,094400,141893493,1395,1398,1398,1395,1054
20230920,094300,140422993,1398,1398,1398,1396,16
20230920,094200,140400627,1398,1398,1398,1397,3
20230920,094100,140396434,1398,1394,1398,1394,39
20230920,094000,140342004,1399,1399,1400,1399,2576
20230920,093900,136738160,1399,1396,1399,1394,9
20230920,093800,136725582,1399,1400,1400,1399,21
20230920,093700,136696193,1400,1400,1400,1398,6
20230920,093600,136687795,1400,1395,1400,1395,1131
20230920,093500,135104789,1395,1391,1395,1391,9
20230920,093400,135092266,1397,1397,1397,1397,1
20230920,093300,135090869,1397,1390,1397,1390,672
20230920,093200,134156524,1389,1388,1390,1388,1632
20230920,093100,131891250,1388,1388,1388,1387,31
20230920,093000,131848238,1388,1388,1388,1388,1
20230920,092900,131846850,1388,1388,1388,1388,5
20230920,092800,131839910,1388,1381,1388,1381,185
20230920,092700,131583200,1380,1387,1387,1380,973
20230920,092600,130240420,1387,1388,1388,1387,193
20230920,092500,129972540,1388,1388,1388,1388,426
20230920,092400,129381252,1388,1388,1388,1388,501
20230920,092300,128685864,1388,1388,1388,1388,1
20230920,092200,128684476,1388,1388,1388,1386,31
20230920,092100,128641450,1388,1387,1388,1387,661
20230920,092000,127724033,1387,1380,1387,1376,3070
20230920,091900,123498420,1388,1388,1388,1388,1
20230920,091800,123497032,1377,1381,1381,1377,1464
20230920,091700,121477506,1379,1384,1390,1379,654
20230920,091600,120574714,1384,1378,1384,1378,1016
20230920,091500,119173526,1368,1387,1387,1350,39629
20230920,091400,64965063,1388,1389,1391,1388,2261
20230920,091300,61825300,1389,1389,1389,1389,2244
20230920,091200,58708384,1389,1392,1392,1389,1124
20230920,091100,57145320,1391,1404,1404,1386,5723
20230920,091000,49192067,1404,1403,1404,1392,5055
20230920,090900,42150725,1403,1403,1403,1403,1
20230920,090800,42149322,1394,1393,1394,1393,620
20230920,090700,41285142,1394,1394,1394,1393,1240
20230920,090600,39556953,1394,1397,1397,1394,904
20230920,090500,38295631,1397,1399,1399,1397,1846
20230920,090400,35715526,1403,1403,1403,1399,1136
20230920,090300,34126235,1403,1404,1404,1400,14
20230920,090200,34106595,1399,1419,1419,1399,11887
20230920,090100,17420356,1419,1420,1420,1410,200
20230920,090000,17136367,1420,1420,1420,1409,9993