KissMeData/090080/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194300,187477587,1374,1374,1374,1374,9524
20230908,194200,187477587,1374,1374,1374,1374,0
20230908,194100,187477587,1374,1374,1374,1374,0
20230908,194000,187477587,1374,1374,1374,1374,0
20230908,193900,187477587,1374,1374,1374,1374,0
20230908,193800,187477587,1374,1374,1374,1374,0
20230908,193700,187477587,1374,1374,1374,1374,0
20230908,193600,187477587,1374,1374,1374,1374,0
20230908,193500,187477587,1374,1374,1374,1374,0
20230908,193400,187477587,1374,1374,1374,1374,0
20230908,193300,187477587,1374,1374,1374,1374,0
20230908,193200,187477587,1374,1374,1374,1374,0
20230908,193100,187477587,1374,1374,1374,1374,0
20230908,193000,187477587,1374,1374,1374,1374,0
20230908,192900,187477587,1374,1374,1374,1374,0
20230908,192800,187477587,1374,1374,1374,1374,0
20230908,192700,187477587,1374,1374,1374,1374,0
20230908,192600,187477587,1374,1374,1374,1374,0
20230908,192500,187477587,1374,1374,1374,1374,0
20230908,192400,187477587,1374,1374,1374,1374,0
20230908,192300,187477587,1374,1374,1374,1374,0
20230908,192200,187477587,1374,1374,1374,1374,0
20230908,192100,187477587,1374,1374,1374,1374,0
20230908,192000,187477587,1374,1374,1374,1374,0
20230908,191900,187477587,1374,1374,1374,1374,0
20230908,191800,187477587,1374,1374,1374,1374,0
20230908,191700,187477587,1374,1374,1374,1374,0
20230908,191600,187477587,1374,1374,1374,1374,0
20230908,191500,187477587,1374,1374,1374,1374,0
20230908,191400,187477587,1374,1374,1374,1374,0
20230908,191300,187477587,1374,1374,1374,1374,9524
20230908,191200,187477587,1374,1374,1374,1374,0
20230908,191100,187477587,1374,1374,1374,1374,0
20230908,191000,187477587,1374,1374,1374,1374,0
20230908,190900,187477587,1374,1374,1374,1374,0
20230908,190800,187477587,1374,1374,1374,1374,0
20230908,190700,187477587,1374,1374,1374,1374,0
20230908,190600,187477587,1374,1374,1374,1374,0
20230908,190500,187477587,1374,1374,1374,1374,0
20230908,190400,187477587,1374,1374,1374,1374,0
20230908,190300,187477587,1374,1374,1374,1374,0
20230908,190200,187477587,1374,1374,1374,1374,0
20230908,190100,187477587,1374,1374,1374,1374,0
20230908,190000,187477587,1374,1374,1374,1374,0
20230908,185900,187477587,1374,1374,1374,1374,0
20230908,185800,187477587,1374,1374,1374,1374,0
20230908,185700,187477587,1374,1374,1374,1374,0
20230908,185600,187477587,1374,1374,1374,1374,0
20230908,185500,187477587,1374,1374,1374,1374,0
20230908,185400,187477587,1374,1374,1374,1374,0
20230908,185300,187477587,1374,1374,1374,1374,0
20230908,185200,187477587,1374,1374,1374,1374,0
20230908,185100,187477587,1374,1374,1374,1374,0
20230908,185000,187477587,1374,1374,1374,1374,0
20230908,184900,187477587,1374,1374,1374,1374,0
20230908,184800,187477587,1374,1374,1374,1374,0
20230908,184700,187477587,1374,1374,1374,1374,0
20230908,184600,187477587,1374,1374,1374,1374,0
20230908,184500,187477587,1374,1374,1374,1374,0
20230908,184400,187477587,1374,1374,1374,1374,0
20230908,184300,187477587,1374,1374,1374,1374,9524
20230908,184200,187477587,1374,1374,1374,1374,0
20230908,184100,187477587,1374,1374,1374,1374,0
20230908,184000,187477587,1374,1374,1374,1374,0
20230908,183900,187477587,1374,1374,1374,1374,0
20230908,183800,187477587,1374,1374,1374,1374,0
20230908,183700,187477587,1374,1374,1374,1374,0
20230908,183600,187477587,1374,1374,1374,1374,0
20230908,183500,187477587,1374,1374,1374,1374,0
20230908,183400,187477587,1374,1374,1374,1374,0
20230908,183300,187477587,1374,1374,1374,1374,0
20230908,183200,187477587,1374,1374,1374,1374,0
20230908,183100,187477587,1374,1374,1374,1374,0
20230908,183000,187477587,1374,1374,1374,1374,0
20230908,182900,187477587,1374,1374,1374,1374,0
20230908,182800,187477587,1374,1374,1374,1374,0
20230908,182700,187477587,1374,1374,1374,1374,0
20230908,182600,187477587,1374,1374,1374,1374,0
20230908,182500,187477587,1374,1374,1374,1374,0
20230908,182400,187477587,1374,1374,1374,1374,0
20230908,182300,187477587,1374,1374,1374,1374,0
20230908,182200,187477587,1374,1374,1374,1374,0
20230908,182100,187477587,1374,1374,1374,1374,0
20230908,182000,187477587,1374,1374,1374,1374,0
20230908,181900,187477587,1374,1374,1374,1374,0
20230908,181800,187477587,1374,1374,1374,1374,0
20230908,181700,187477587,1374,1374,1374,1374,0
20230908,181600,187477587,1374,1374,1374,1374,0
20230908,181500,187477587,1374,1374,1374,1374,0
20230908,181400,187477587,1374,1374,1374,1374,0
20230908,181300,187477587,1374,1374,1374,1374,9524
20230908,181200,187477587,1374,1374,1374,1374,0
20230908,181100,187477587,1374,1374,1374,1374,0
20230908,181000,187477587,1374,1374,1374,1374,0
20230908,180900,187477587,1374,1374,1374,1374,0
20230908,180800,187477587,1374,1374,1374,1374,0
20230908,180700,187477587,1374,1374,1374,1374,0
20230908,180600,187477587,1374,1374,1374,1374,0
20230908,180500,187477587,1374,1374,1374,1374,0
20230908,180400,187477587,1374,1374,1374,1374,0
20230908,180300,187477587,1374,1374,1374,1374,0
20230908,180200,187477587,1374,1374,1374,1374,0
20230908,180100,187477587,1374,1374,1374,1374,0
20230908,180000,187477587,1374,1374,1374,1374,0
20230908,175900,187477587,1374,1374,1374,1374,0
20230908,175800,187477587,1374,1374,1374,1374,0
20230908,175700,187477587,1374,1374,1374,1374,0
20230908,175600,187477587,1374,1374,1374,1374,0
20230908,175500,187477587,1374,1374,1374,1374,0
20230908,175400,187477587,1374,1374,1374,1374,0
20230908,175300,187477587,1374,1374,1374,1374,0
20230908,175200,187477587,1374,1374,1374,1374,0
20230908,175100,187477587,1374,1374,1374,1374,0
20230908,175000,187477587,1374,1374,1374,1374,0
20230908,174900,187477587,1374,1374,1374,1374,0
20230908,174800,187477587,1374,1374,1374,1374,0
20230908,174700,187477587,1374,1374,1374,1374,0
20230908,174600,187477587,1374,1374,1374,1374,0
20230908,174500,187477587,1374,1374,1374,1374,0
20230908,174400,187477587,1374,1374,1374,1374,0
20230908,174300,187477587,1374,1374,1374,1374,9524
20230908,174200,187477587,1374,1374,1374,1374,0
20230908,174100,187477587,1374,1374,1374,1374,0
20230908,174000,187477587,1374,1374,1374,1374,0
20230908,173900,187477587,1374,1374,1374,1374,0
20230908,173800,187477587,1374,1374,1374,1374,0
20230908,173700,187477587,1374,1374,1374,1374,0
20230908,173600,187477587,1374,1374,1374,1374,0
20230908,173500,187477587,1374,1374,1374,1374,0
20230908,173400,187477587,1374,1374,1374,1374,0
20230908,173300,187477587,1374,1374,1374,1374,0
20230908,173200,187477587,1374,1374,1374,1374,0
20230908,173100,187477587,1374,1374,1374,1374,0
20230908,173000,187477587,1374,1374,1374,1374,0
20230908,172900,187477587,1374,1374,1374,1374,0
20230908,172800,187477587,1374,1374,1374,1374,0
20230908,172700,187477587,1374,1374,1374,1374,0
20230908,172600,187477587,1374,1374,1374,1374,0
20230908,172500,187477587,1374,1374,1374,1374,0
20230908,172400,187477587,1374,1374,1374,1374,0
20230908,172300,187477587,1374,1374,1374,1374,0
20230908,172200,187477587,1374,1374,1374,1374,0
20230908,172100,187477587,1374,1374,1374,1374,0
20230908,172000,187477587,1374,1374,1374,1374,0
20230908,171900,187477587,1374,1374,1374,1374,0
20230908,171800,187477587,1374,1374,1374,1374,0
20230908,171700,187477587,1374,1374,1374,1374,0
20230908,171600,187477587,1374,1374,1374,1374,0
20230908,171500,187477587,1374,1374,1374,1374,0
20230908,171400,187477587,1374,1374,1374,1374,0
20230908,171300,187477587,1374,1374,1374,1374,9524
20230908,171200,187477587,1374,1374,1374,1374,0
20230908,171100,187477587,1374,1374,1374,1374,0
20230908,171000,187477587,1374,1374,1374,1374,0
20230908,170900,187477587,1374,1374,1374,1374,0
20230908,170800,187477587,1374,1374,1374,1374,0
20230908,170700,187477587,1374,1374,1374,1374,0
20230908,170600,187477587,1374,1374,1374,1374,0
20230908,170500,187477587,1374,1374,1374,1374,0
20230908,170400,187477587,1374,1374,1374,1374,0
20230908,170300,187477587,1374,1374,1374,1374,0
20230908,170200,187477587,1374,1374,1374,1374,0
20230908,170100,187477587,1374,1374,1374,1374,0
20230908,170000,187477587,1374,1374,1374,1374,0
20230908,165900,187477587,1374,1374,1374,1374,0
20230908,165800,187477587,1374,1374,1374,1374,0
20230908,165700,187477587,1374,1374,1374,1374,0
20230908,165600,187477587,1374,1374,1374,1374,0
20230908,165500,187477587,1374,1374,1374,1374,0
20230908,165400,187477587,1374,1374,1374,1374,0
20230908,165300,187477587,1374,1374,1374,1374,0
20230908,165200,187477587,1374,1374,1374,1374,0
20230908,165100,187477587,1374,1374,1374,1374,0
20230908,165000,187477587,1374,1374,1374,1374,0
20230908,164900,187477587,1374,1374,1374,1374,0
20230908,164800,187477587,1374,1374,1374,1374,0
20230908,164700,187477587,1374,1374,1374,1374,0
20230908,164600,187477587,1374,1374,1374,1374,0
20230908,164500,187477587,1374,1374,1374,1374,0
20230908,164400,187477587,1374,1374,1374,1374,0
20230908,164300,187477587,1374,1374,1374,1374,9524
20230908,164200,187477587,1374,1374,1374,1374,0
20230908,164100,187477587,1374,1374,1374,1374,0
20230908,164000,187477587,1374,1374,1374,1374,0
20230908,163900,187477587,1374,1374,1374,1374,0
20230908,163800,187477587,1374,1374,1374,1374,0
20230908,163700,187477587,1374,1374,1374,1374,0
20230908,163600,187477587,1374,1374,1374,1374,0
20230908,163500,187477587,1374,1374,1374,1374,0
20230908,163400,187477587,1374,1374,1374,1374,0
20230908,163300,187477587,1374,1374,1374,1374,0
20230908,163200,187477587,1374,1374,1374,1374,0
20230908,163100,187477587,1374,1374,1374,1374,0
20230908,163000,187477587,1374,1374,1374,1374,0
20230908,162900,187477587,1374,1374,1374,1374,0
20230908,162800,187477587,1374,1374,1374,1374,0
20230908,162700,187477587,1374,1374,1374,1374,0
20230908,162600,187477587,1374,1374,1374,1374,0
20230908,162500,187477587,1374,1374,1374,1374,0
20230908,162400,187477587,1374,1374,1374,1374,0
20230908,162300,187477587,1374,1374,1374,1374,0
20230908,162200,187477587,1374,1374,1374,1374,0
20230908,162100,187477587,1374,1374,1374,1374,0
20230908,162000,187477587,1374,1374,1374,1374,0
20230908,161900,187477587,1374,1374,1374,1374,0
20230908,161800,187477587,1374,1374,1374,1374,0
20230908,161700,187477587,1374,1374,1374,1374,0
20230908,161600,187477587,1374,1374,1374,1374,0
20230908,161500,187477587,1374,1374,1374,1374,0
20230908,161400,187477587,1374,1374,1374,1374,0
20230908,161300,187477587,1374,1374,1374,1374,9524
20230908,161200,187477587,1374,1374,1374,1374,0
20230908,161100,187477587,1374,1374,1374,1374,0
20230908,161000,187477587,1374,1374,1374,1374,0
20230908,160900,187477587,1374,1374,1374,1374,0
20230908,160800,187477587,1374,1374,1374,1374,0
20230908,160700,187477587,1374,1374,1374,1374,0
20230908,160600,187477587,1374,1374,1374,1374,0
20230908,160500,187477587,1374,1374,1374,1374,0
20230908,160400,187477587,1374,1374,1374,1374,0
20230908,160300,187477587,1374,1374,1374,1374,0
20230908,160200,187477587,1374,1374,1374,1374,0
20230908,160100,187477587,1374,1374,1374,1374,0
20230908,160000,187477587,1374,1374,1374,1374,0
20230908,155900,187477587,1374,1374,1374,1374,0
20230908,155800,187477587,1374,1374,1374,1374,0
20230908,155700,187477587,1374,1374,1374,1374,0
20230908,155600,187477587,1374,1374,1374,1374,0
20230908,155500,187477587,1374,1374,1374,1374,0
20230908,155400,187477587,1374,1374,1374,1374,0
20230908,155300,187477587,1374,1374,1374,1374,0
20230908,155200,187477587,1374,1374,1374,1374,0
20230908,155100,187477587,1374,1374,1374,1374,0
20230908,155000,187477587,1374,1374,1374,1374,0
20230908,154900,187477587,1374,1374,1374,1374,0
20230908,154800,187477587,1374,1374,1374,1374,0
20230908,154700,187477587,1374,1374,1374,1374,0
20230908,154600,187477587,1374,1374,1374,1374,0
20230908,154500,187477587,1374,1374,1374,1374,0
20230908,154400,187477587,1374,1374,1374,1374,0
20230908,154300,187477587,1374,1374,1374,1374,9524
20230908,154200,187477587,1374,1374,1374,1374,0
20230908,154100,187477587,1374,1374,1374,1374,0
20230908,154000,187477587,1374,1374,1374,1374,0
20230908,153900,187477587,1374,1374,1374,1374,0
20230908,153800,187477587,1374,1374,1374,1374,0
20230908,153700,187477587,1374,1374,1374,1374,0
20230908,153600,187477587,1374,1374,1374,1374,0
20230908,153500,187477587,1374,1374,1374,1374,0
20230908,153400,187477587,1374,1374,1374,1374,0
20230908,153300,187477587,1374,1374,1374,1374,0
20230908,153200,187477587,1374,1374,1374,1374,0
20230908,153100,187477587,1374,1374,1374,1374,0
20230908,153000,187477587,1374,1374,1374,1374,9524
20230908,152900,174391611,1379,1379,1379,1379,0
20230908,152800,174391611,1379,1379,1379,1379,0
20230908,152700,174391611,1379,1379,1379,1379,0
20230908,152600,174391611,1379,1379,1379,1379,0
20230908,152500,174391611,1379,1379,1379,1379,0
20230908,152400,174391611,1379,1379,1379,1379,0
20230908,152300,174391611,1379,1379,1379,1379,0
20230908,152200,174391611,1379,1379,1379,1379,0
20230908,152100,174391611,1379,1379,1379,1379,0
20230908,152000,174391611,1379,1379,1379,1379,0
20230908,151900,174391611,1379,1375,1379,1375,134
20230908,151800,174207213,1375,1379,1379,1375,2323
20230908,151700,171007630,1379,1379,1379,1379,7
20230908,151600,170997977,1379,1379,1379,1379,0
20230908,151500,170997977,1379,1379,1379,1379,611
20230908,151400,170155408,1379,1379,1379,1379,10
20230908,151300,170141618,1379,1379,1379,1379,170
20230908,151200,169907188,1378,1378,1378,1378,0
20230908,151100,169907188,1378,1378,1378,1378,30
20230908,151000,169865848,1378,1378,1378,1378,0
20230908,150900,169865848,1378,1378,1378,1378,290
20230908,150800,169466228,1378,1378,1378,1378,10
20230908,150700,169452448,1375,1375,1375,1375,0
20230908,150600,169452448,1375,1375,1375,1375,0
20230908,150500,169452448,1375,1375,1375,1375,0
20230908,150400,169452448,1375,1375,1375,1375,0
20230908,150300,169452448,1375,1375,1375,1375,0
20230908,150200,169452448,1375,1375,1375,1375,5
20230908,150100,169445573,1374,1374,1374,1374,0
20230908,150000,169445573,1374,1374,1374,1374,0
20230908,145900,169445573,1374,1375,1375,1374,50
20230908,145800,169376848,1376,1376,1376,1376,0
20230908,145700,169376848,1376,1376,1376,1374,696
20230908,145600,168419188,1380,1376,1380,1376,238
20230908,145500,168090828,1376,1376,1376,1376,30
20230908,145400,168049548,1375,1375,1375,1375,687
20230908,145300,167104923,1376,1376,1376,1376,0
20230908,145200,167104923,1376,1376,1376,1375,34
20230908,145100,167058167,1375,1375,1375,1375,18
20230908,145000,167033417,1375,1375,1375,1375,0
20230908,144900,167033417,1375,1375,1375,1375,19
20230908,144800,167007292,1375,1375,1375,1375,32
20230908,144700,166963292,1375,1375,1375,1375,18
20230908,144600,166938542,1375,1375,1375,1375,55
20230908,144500,166862917,1375,1375,1375,1375,60
20230908,144400,166780417,1374,1374,1374,1374,18
20230908,144300,166755685,1380,1380,1380,1380,2
20230908,144200,166752925,1374,1374,1374,1374,19
20230908,144100,166726819,1374,1374,1374,1374,30
20230908,144000,166685599,1374,1380,1380,1374,21
20230908,143900,166656733,1374,1374,1374,1374,0
20230908,143800,166656733,1374,1375,1375,1374,2781
20230908,143700,162832876,1375,1375,1375,1375,19
20230908,143600,162806751,1375,1375,1375,1375,0
20230908,143500,162806751,1375,1375,1375,1375,18
20230908,143400,162782001,1375,1375,1375,1375,30
20230908,143300,162740751,1375,1375,1376,1375,28
20230908,143200,162702243,1376,1376,1376,1376,0
20230908,143100,162702243,1376,1376,1376,1376,69
20230908,143000,162607299,1376,1376,1376,1376,18
20230908,142900,162582531,1375,1375,1375,1375,0
20230908,142800,162582531,1375,1376,1376,1375,2019
20230908,142700,159805663,1376,1376,1376,1376,30
20230908,142600,159764383,1376,1376,1376,1376,18
20230908,142500,159739615,1379,1376,1379,1376,24
20230908,142400,159706576,1376,1376,1376,1376,30
20230908,142300,159665296,1376,1376,1376,1376,39
20230908,142200,159611632,1377,1377,1377,1377,0
20230908,142100,159611632,1377,1377,1377,1377,500
20230908,142000,158923132,1379,1376,1379,1376,100
20230908,141900,158785529,1375,1376,1376,1375,119
20230908,141800,158621804,1376,1376,1376,1376,19
20230908,141700,158595660,1376,1376,1376,1376,145
20230908,141600,158396140,1376,1376,1376,1376,19
20230908,141500,158369996,1376,1376,1376,1376,0
20230908,141400,158369996,1376,1376,1376,1376,18
20230908,141300,158345228,1376,1376,1376,1376,29
20230908,141200,158305324,1376,1376,1376,1376,19
20230908,141100,158279180,1376,1376,1376,1376,19
20230908,141000,158253036,1376,1376,1376,1376,30
20230908,140900,158211756,1376,1380,1380,1376,2218
20230908,140800,155150988,1380,1380,1380,1380,0
20230908,140700,155150988,1380,1375,1380,1375,341
20230908,140600,154680729,1375,1375,1375,1375,0
20230908,140500,154680729,1375,1375,1375,1375,18
20230908,140400,154655979,1376,1375,1376,1375,30
20230908,140300,154614718,1376,1376,1376,1376,18
20230908,140200,154589950,1376,1376,1376,1376,433
20230908,140100,153994142,1376,1376,1376,1376,0
20230908,140000,153994142,1376,1376,1376,1376,48
20230908,135900,153928094,1376,1376,1376,1376,19
20230908,135800,153901950,1375,1375,1375,1375,0
20230908,135700,153901950,1375,1379,1379,1375,345
20230908,135600,153426267,1380,1375,1380,1375,3133
20230908,135500,149103700,1375,1375,1375,1375,19
20230908,135400,149077575,1375,1375,1375,1375,0
20230908,135300,149077575,1375,1375,1375,1375,47
20230908,135200,149012950,1375,1375,1375,1375,19
20230908,135100,148986825,1379,1379,1379,1379,727
20230908,135000,147984292,1375,1375,1375,1375,19
20230908,134900,147958167,1375,1375,1375,1375,30
20230908,134800,147916917,1375,1375,1375,1375,18
20230908,134700,147892167,1375,1375,1375,1375,0
20230908,134600,147892167,1375,1379,1380,1375,819
20230908,134500,146762742,1375,1375,1375,1375,18
20230908,134400,146737992,1375,1375,1375,1375,0
20230908,134300,146737992,1375,1375,1375,1375,19
20230908,134200,146711867,1375,1375,1375,1375,172
20230908,134100,146475367,1375,1375,1375,1375,19
20230908,134000,146449242,1375,1375,1375,1375,0
20230908,133900,146449242,1375,1375,1375,1375,248
20230908,133800,146108242,1375,1375,1375,1375,19
20230908,133700,146082117,1375,1375,1375,1375,0
20230908,133600,146082117,1375,1375,1375,1375,18
20230908,133500,146057367,1375,1375,1375,1375,29
20230908,133400,146017492,1375,1375,1375,1375,19
20230908,133300,145991367,1375,1375,1375,1375,19
20230908,133200,145965242,1375,1375,1375,1375,30
20230908,133100,145923992,1375,1375,1375,1375,18
20230908,133000,145899242,1376,1376,1376,1376,0
20230908,132900,145899242,1376,1375,1376,1375,342
20230908,132800,145428670,1375,1375,1375,1375,1326
20230908,132700,143605420,1375,1376,1376,1375,96
20230908,132600,143473342,1376,1376,1376,1376,19
20230908,132500,143447198,1376,1376,1376,1376,30
20230908,132400,143405918,1376,1376,1376,1376,18
20230908,132300,143381150,1376,1376,1376,1376,0
20230908,132200,143381150,1376,1376,1376,1376,19
20230908,132100,143355006,1376,1376,1376,1376,75
20230908,132000,143251806,1375,1376,1376,1375,2989
20230908,131900,139138961,1376,1376,1376,1376,18
20230908,131800,139114193,1376,1376,1376,1376,30
20230908,131700,139072913,1376,1376,1376,1376,19
20230908,131600,139046769,1380,1377,1380,1377,100
20230908,131500,138908829,1376,1376,1377,1376,49
20230908,131400,138841403,1376,1376,1376,1376,0
20230908,131300,138841403,1376,1376,1376,1376,19
20230908,131200,138815259,1376,1376,1376,1376,29
20230908,131100,138775355,1376,1376,1376,1376,31
20230908,131000,138732699,1376,1377,1377,1376,30
20230908,130900,138691418,1376,1376,1376,1376,0
20230908,130800,138691418,1376,1376,1376,1376,49
20230908,130700,138623994,1376,1377,1377,1376,92
20230908,130600,138497328,1377,1377,1377,1377,3
20230908,130500,138493197,1377,1376,1377,1376,21
20230908,130400,138464299,1376,1376,1376,1376,30
20230908,130300,138423019,1376,1376,1376,1376,38
20230908,130200,138370731,1376,1376,1376,1376,0
20230908,130100,138370731,1376,1376,1376,1376,49
20230908,130000,138303307,1376,1376,1376,1376,19
20230908,125900,138277163,1376,1376,1376,1376,0
20230908,125800,138277163,1376,1376,1376,1376,270
20230908,125700,137905643,1376,1376,1376,1376,30
20230908,125600,137864363,1376,1376,1376,1376,19
20230908,125500,137838219,1376,1376,1376,1376,0
20230908,125400,137838219,1376,1376,1376,1376,76
20230908,125300,137733643,1376,1376,1376,1376,19
20230908,125200,137707499,1376,1376,1376,1376,1853
20230908,125100,135157771,1376,1376,1376,1376,19
20230908,125000,135131627,1376,1376,1376,1376,30
20230908,124900,135090347,1376,1376,1376,1376,18
20230908,124800,135065579,1376,1376,1376,1376,0
20230908,124700,135065579,1376,1376,1376,1376,49
20230908,124600,134998155,1376,1376,1376,1376,18
20230908,124500,134973387,1377,1377,1377,1377,1
20230908,124400,134972010,1376,1376,1376,1376,19
20230908,124300,134945866,1377,1377,1377,1377,290
20230908,124200,134546536,1377,1377,1377,1377,18
20230908,124100,134521750,1377,1377,1377,1377,19
20230908,124000,134495587,1377,1377,1377,1377,30
20230908,123900,134454277,1377,1377,1377,1377,19
20230908,123800,134428114,1377,1377,1377,1377,0
20230908,123700,134428114,1377,1377,1377,1377,2110
20230908,123600,131522644,1377,1377,1377,1377,29
20230908,123500,131482711,1377,1377,1377,1377,19
20230908,123400,131456548,1377,1377,1377,1377,18
20230908,123300,131431762,1377,1377,1377,1377,61
20230908,123200,131347765,1377,1377,1377,1377,19
20230908,123100,131321602,1377,1377,1377,1377,1261
20230908,123000,129585205,1377,1377,1377,1377,161
20230908,122900,129363508,1377,1377,1377,1377,30
20230908,122800,129322198,1377,1377,1382,1377,72
20230908,122700,129222954,1377,1377,1377,1377,910
20230908,122600,127969884,1377,1377,1377,1377,192
20230908,122500,127705500,1377,1377,1377,1377,184
20230908,122400,127452132,1376,1376,1376,1376,777
20230908,122300,126382980,1376,1376,1376,1376,19
20230908,122200,126356836,1377,1377,1377,1377,333
20230908,122100,125898295,1377,1377,1377,1377,49
20230908,122000,125830822,1377,1377,1377,1377,18
20230908,121900,125806036,1377,1377,1377,1377,30
20230908,121800,125764726,1377,1377,1377,1377,3019
20230908,121700,121607563,1377,1377,1377,1377,10
20230908,121600,121593793,1377,1377,1377,1377,47
20230908,121500,121529074,1377,1377,1377,1377,19
20230908,121400,121502911,1377,1377,1377,1377,0
20230908,121300,121502911,1377,1377,1377,1377,216
20230908,121200,121205479,1377,1377,1377,1377,30
20230908,121100,121164169,1377,1377,1377,1377,19
20230908,121000,121138006,1377,1377,1377,1377,0
20230908,120900,121138006,1377,1377,1377,1377,49
20230908,120800,121070533,1377,1377,1377,1377,18
20230908,120700,121045747,1377,1377,1377,1377,1
20230908,120600,121044370,1377,1377,1377,1377,69
20230908,120500,120949357,1377,1377,1377,1377,110
20230908,120400,120797887,1377,1377,1377,1377,18
20230908,120300,120773101,1377,1377,1377,1377,0
20230908,120200,120773101,1377,1377,1377,1377,2158
20230908,120100,117801535,1377,1377,1377,1377,19
20230908,120000,117775372,1378,1378,1378,1378,0
20230908,115900,117775372,1378,1378,1378,1378,88
20230908,115800,117654108,1378,1378,1378,1378,30
20230908,115700,117612768,1378,1378,1379,1378,521
20230908,115600,116894709,1378,1378,1378,1378,0
20230908,115500,116894709,1378,1378,1378,1378,47
20230908,115400,116829943,1378,1378,1378,1378,19
20230908,115300,116803761,1378,1378,1378,1378,0
20230908,115200,116803761,1378,1378,1378,1378,18
20230908,115100,116778957,1378,1379,1379,1378,72
20230908,115000,116679699,1379,1379,1379,1379,19
20230908,114900,116653498,1379,1379,1379,1379,271
20230908,114800,116279789,1379,1379,1379,1379,30
20230908,114700,116238419,1378,1378,1378,1378,18
20230908,114600,116213615,1378,1378,1378,1378,0
20230908,114500,116213615,1378,1378,1378,1378,19
20230908,114400,116187433,1378,1378,1378,1378,30
20230908,114300,116146093,1378,1383,1383,1378,729
20230908,114200,115137976,1378,1378,1378,1378,19
20230908,114100,115111794,1383,1383,1383,1383,0
20230908,114000,115111794,1383,1378,1383,1378,39
20230908,113900,115057952,1383,1383,1383,1383,1
20230908,113800,115056569,1377,1377,1377,1377,18
20230908,113700,115031783,1377,1377,1377,1377,30
20230908,113600,114990473,1377,1383,1383,1377,30
20230908,113500,114949097,1377,1377,1377,1377,18
20230908,113400,114924311,1377,1377,1377,1377,97
20230908,113300,114790742,1377,1377,1377,1377,19
20230908,113200,114764579,1377,1377,1377,1377,0
20230908,113100,114764579,1377,1377,1377,1377,49
20230908,113000,114697106,1377,1377,1377,1377,0
20230908,112900,114697106,1377,1377,1377,1377,18
20230908,112800,114672320,1377,1378,1378,1377,2619
20230908,112700,111065782,1378,1378,1378,1378,30
20230908,112600,111024442,1378,1380,1380,1378,36
20230908,112500,110974824,1380,1380,1380,1380,0
20230908,112400,110974824,1380,1380,1380,1380,1
20230908,112300,110973444,1384,1384,1384,1384,114
20230908,112200,110815668,1384,1380,1385,1380,2218
20230908,112100,107748923,1378,1378,1378,1378,19
20230908,112000,107722741,1378,1378,1378,1378,30
20230908,111900,107681401,1378,1378,1378,1378,19
20230908,111800,107655219,1378,1378,1378,1378,0
20230908,111700,107655219,1378,1378,1378,1378,48
20230908,111600,107589075,1378,1378,1378,1378,19
20230908,111500,107562893,1378,1378,1378,1378,25
20230908,111400,107528443,1378,1378,1378,1378,18
20230908,111300,107503639,1378,1378,1378,1378,29
20230908,111200,107463677,1378,1378,1378,1378,22
20230908,111100,107433361,1378,1378,1378,1378,1798
20230908,111000,104955717,1378,1378,1378,1378,85
20230908,110900,104838587,1378,1378,1378,1378,18
20230908,110800,104813783,1377,1377,1377,1377,0
20230908,110700,104813783,1377,1377,1377,1377,19
20230908,110600,104787620,1377,1377,1377,1377,30
20230908,110500,104746310,1377,1377,1377,1377,18
20230908,110400,104721524,1377,1377,1377,1377,0
20230908,110300,104721524,1377,1377,1377,1377,49
20230908,110200,104654051,1377,1377,1377,1377,18
20230908,110100,104629265,1381,1381,1381,1381,3
20230908,110000,104625122,1381,1377,1381,1377,20
20230908,105900,104597578,1377,1377,1377,1377,30
20230908,105800,104556268,1377,1380,1381,1377,143
20230908,105700,104358886,1377,1377,1377,1377,18
20230908,105600,104334100,1380,1377,1381,1377,766
20230908,105500,103276763,1377,1377,1377,1377,19
20230908,105400,103250600,1377,1377,1377,1377,0
20230908,105300,103250600,1377,1377,1377,1377,18
20230908,105200,103225814,1377,1377,1377,1377,30
20230908,105100,103184504,1377,1377,1377,1377,69
20230908,105000,103089491,1377,1377,1377,1377,19
20230908,104900,103063328,1377,1377,1377,1377,37
20230908,104800,103012379,1377,1377,1377,1377,18
20230908,104700,102987593,1377,1377,1377,1377,0
20230908,104600,102987593,1377,1379,1379,1377,1020
20230908,104500,101582910,1378,1378,1378,1378,55
20230908,104400,101507120,1378,1378,1378,1378,18
20230908,104300,101482316,1378,1378,1378,1378,1019
20230908,104200,100078134,1377,1377,1377,1377,31
20230908,104100,100035447,1377,1377,1377,1377,18
20230908,104000,100010661,1377,1377,1377,1377,0
20230908,103900,100010661,1377,1377,1377,1377,49
20230908,103800,99943188,1376,1376,1376,1376,0
20230908,103700,99943188,1376,1376,1376,1376,19
20230908,103600,99917044,1375,1375,1375,1375,18
20230908,103500,99892294,1375,1375,1375,1375,29
20230908,103400,99852419,1374,1374,1374,1374,19
20230908,103300,99826313,1374,1374,1374,1374,0
20230908,103200,99826313,1374,1374,1374,1374,48
20230908,103100,99760361,1374,1374,1374,1374,776
20230908,103000,98694137,1373,1373,1373,1373,0
20230908,102900,98694137,1373,1373,1373,1373,19
20230908,102800,98668050,1374,1374,1374,1374,30
20230908,102700,98626830,1374,1374,1374,1374,1748
20230908,102600,96225078,1373,1373,1373,1373,0
20230908,102500,96225078,1373,1373,1373,1373,49
20230908,102400,96157801,1372,1373,1373,1372,4134
20230908,102300,90481953,1373,1373,1373,1373,0
20230908,102200,90481953,1373,1373,1373,1373,19
20230908,102100,90455866,1372,1372,1372,1372,30
20230908,102000,90414706,1372,1372,1372,1372,19
20230908,101900,90388638,1372,1372,1372,1372,0
20230908,101800,90388638,1372,1372,1372,1372,48
20230908,101700,90322782,1372,1372,1372,1372,19
20230908,101600,90296714,1372,1372,1372,1372,0
20230908,101500,90296714,1372,1372,1372,1372,18
20230908,101400,90272018,1372,1372,1372,1372,29
20230908,101300,90232230,1372,1372,1372,1372,19
20230908,101200,90206162,1372,1372,1372,1372,0
20230908,101100,90206162,1372,1372,1372,1372,59
20230908,101000,90125214,1371,1371,1371,1371,19
20230908,100900,90099165,1379,1379,1379,1379,0
20230908,100800,90099165,1379,1371,1379,1371,54
20230908,100700,90025091,1371,1371,1371,1371,0
20230908,100600,90025091,1371,1371,1371,1371,108
20230908,100500,89877023,1371,1371,1371,1371,29
20230908,100400,89837264,1371,1371,1371,1371,59
20230908,100300,89756375,1371,1371,1371,1371,102
20230908,100200,89616533,1370,1370,1370,1370,0
20230908,100100,89616533,1370,1370,1370,1370,90
20230908,100000,89493233,1370,1370,1370,1370,414
20230908,095900,88926053,1368,1368,1368,1368,19
20230908,095800,88900061,1368,1368,1368,1368,18
20230908,095700,88875437,1368,1369,1369,1368,1084
20230908,095600,87392116,1369,1370,1370,1369,145
20230908,095500,87193557,1370,1370,1370,1370,0
20230908,095400,87193557,1370,1370,1370,1370,18
20230908,095300,87168897,1379,1379,1379,1379,370
20230908,095200,86658667,1379,1370,1379,1368,475
20230908,095100,86006312,1368,1368,1368,1368,18
20230908,095000,85981688,1369,1368,1369,1368,49
20230908,094900,85914654,1368,1368,1368,1368,1832
20230908,094800,83408478,1369,1369,1369,1369,100
20230908,094700,83271578,1369,1370,1370,1369,134
20230908,094600,83088099,1370,1370,1370,1370,18
20230908,094500,83063439,1370,1369,1370,1369,3781
20230908,094400,77883480,1369,1368,1369,1368,43
20230908,094300,77824632,1368,1368,1368,1368,30
20230908,094200,77783592,1368,1368,1368,1368,18
20230908,094100,77758968,1368,1368,1368,1368,551
20230908,094000,77005200,1368,1369,1369,1368,214
20230908,093900,76712253,1369,1369,1369,1369,213
20230908,093800,76420656,1369,1369,1369,1369,0
20230908,093700,76420656,1369,1370,1370,1369,816
20230908,093600,75302972,1370,1377,1377,1370,32
20230908,093500,75259090,1370,1371,1371,1370,69
20230908,093400,75164510,1371,1371,1371,1371,384
20230908,093300,74638046,1371,1371,1371,1370,973
20230908,093200,73304081,1371,1371,1371,1371,144
20230908,093100,73106657,1377,1377,1377,1377,10
20230908,093000,73092887,1371,1371,1371,1371,19
20230908,092900,73066838,1377,1371,1377,1371,1001
20230908,092800,71694461,1374,1372,1374,1371,1045
20230908,092700,70261737,1373,1376,1377,1373,175
20230908,092600,70021230,1373,1378,1378,1373,5556
20230908,092500,62367304,1378,1378,1378,1378,18
20230908,092400,62342500,1380,1379,1380,1379,66
20230908,092300,62251424,1379,1378,1379,1378,45
20230908,092200,62189399,1378,1378,1378,1378,49
20230908,092100,62121877,1378,1378,1378,1378,18
20230908,092000,62097073,1380,1378,1380,1378,49
20230908,091900,62029491,1380,1380,1380,1380,75
20230908,091800,61925991,1380,1381,1381,1380,393
20230908,091700,61383391,1382,1382,1382,1382,160
20230908,091600,61162271,1381,1390,1390,1380,1161
20230908,091500,59548933,1390,1377,1390,1377,10600
20230908,091400,44922825,1374,1377,1377,1374,20
20230908,091300,44895342,1377,1377,1377,1377,580
20230908,091200,44096682,1377,1375,1377,1374,1161
20230908,091100,42498812,1375,1375,1375,1375,49
20230908,091000,42431437,1374,1374,1374,1374,4007
20230908,090900,36925819,1372,1369,1372,1368,4506
20230908,090800,30749824,1369,1371,1371,1369,504
20230908,090700,30059845,1371,1372,1372,1371,303
20230908,090600,29644130,1372,1370,1374,1363,4644
20230908,090500,23300857,1364,1370,1370,1364,2000
20230908,090400,20571549,1364,1364,1364,1364,0
20230908,090300,20571549,1364,1370,1370,1364,1573
20230908,090200,18421417,1370,1370,1370,1370,632
20230908,090100,17555577,1370,1371,1371,1363,10794
20230908,090000,2796080,1372,1368,1372,1368,1741