KissMeData/090150/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194000,299698909,1514,1514,1514,1514,14827
20230901,193900,299698909,1514,1514,1514,1514,0
20230901,193800,299698909,1514,1514,1514,1514,0
20230901,193700,299698909,1514,1514,1514,1514,0
20230901,193600,299698909,1514,1514,1514,1514,0
20230901,193500,299698909,1514,1514,1514,1514,0
20230901,193400,299698909,1514,1514,1514,1514,0
20230901,193300,299698909,1514,1514,1514,1514,0
20230901,193200,299698909,1514,1514,1514,1514,0
20230901,193100,299698909,1514,1514,1514,1514,0
20230901,193000,299698909,1514,1514,1514,1514,0
20230901,192900,299698909,1514,1514,1514,1514,0
20230901,192800,299698909,1514,1514,1514,1514,0
20230901,192700,299698909,1514,1514,1514,1514,0
20230901,192600,299698909,1514,1514,1514,1514,0
20230901,192500,299698909,1514,1514,1514,1514,0
20230901,192400,299698909,1514,1514,1514,1514,0
20230901,192300,299698909,1514,1514,1514,1514,0
20230901,192200,299698909,1514,1514,1514,1514,0
20230901,192100,299698909,1514,1514,1514,1514,0
20230901,192000,299698909,1514,1514,1514,1514,0
20230901,191900,299698909,1514,1514,1514,1514,0
20230901,191800,299698909,1514,1514,1514,1514,0
20230901,191700,299698909,1514,1514,1514,1514,0
20230901,191600,299698909,1514,1514,1514,1514,0
20230901,191500,299698909,1514,1514,1514,1514,0
20230901,191400,299698909,1514,1514,1514,1514,0
20230901,191300,299698909,1514,1514,1514,1514,0
20230901,191200,299698909,1514,1514,1514,1514,0
20230901,191100,299698909,1514,1514,1514,1514,0
20230901,191000,299698909,1514,1514,1514,1514,14827
20230901,190900,299698909,1514,1514,1514,1514,0
20230901,190800,299698909,1514,1514,1514,1514,0
20230901,190700,299698909,1514,1514,1514,1514,0
20230901,190600,299698909,1514,1514,1514,1514,0
20230901,190500,299698909,1514,1514,1514,1514,0
20230901,190400,299698909,1514,1514,1514,1514,0
20230901,190300,299698909,1514,1514,1514,1514,0
20230901,190200,299698909,1514,1514,1514,1514,0
20230901,190100,299698909,1514,1514,1514,1514,0
20230901,190000,299698909,1514,1514,1514,1514,0
20230901,185900,299698909,1514,1514,1514,1514,0
20230901,185800,299698909,1514,1514,1514,1514,0
20230901,185700,299698909,1514,1514,1514,1514,0
20230901,185600,299698909,1514,1514,1514,1514,0
20230901,185500,299698909,1514,1514,1514,1514,0
20230901,185400,299698909,1514,1514,1514,1514,0
20230901,185300,299698909,1514,1514,1514,1514,0
20230901,185200,299698909,1514,1514,1514,1514,0
20230901,185100,299698909,1514,1514,1514,1514,0
20230901,185000,299698909,1514,1514,1514,1514,0
20230901,184900,299698909,1514,1514,1514,1514,0
20230901,184800,299698909,1514,1514,1514,1514,0
20230901,184700,299698909,1514,1514,1514,1514,0
20230901,184600,299698909,1514,1514,1514,1514,0
20230901,184500,299698909,1514,1514,1514,1514,0
20230901,184400,299698909,1514,1514,1514,1514,0
20230901,184300,299698909,1514,1514,1514,1514,0
20230901,184200,299698909,1514,1514,1514,1514,0
20230901,184100,299698909,1514,1514,1514,1514,0
20230901,184000,299698909,1514,1514,1514,1514,14827
20230901,183900,299698909,1514,1514,1514,1514,0
20230901,183800,299698909,1514,1514,1514,1514,0
20230901,183700,299698909,1514,1514,1514,1514,0
20230901,183600,299698909,1514,1514,1514,1514,0
20230901,183500,299698909,1514,1514,1514,1514,0
20230901,183400,299698909,1514,1514,1514,1514,0
20230901,183300,299698909,1514,1514,1514,1514,0
20230901,183200,299698909,1514,1514,1514,1514,0
20230901,183100,299698909,1514,1514,1514,1514,0
20230901,183000,299698909,1514,1514,1514,1514,0
20230901,182900,299698909,1514,1514,1514,1514,0
20230901,182800,299698909,1514,1514,1514,1514,0
20230901,182700,299698909,1514,1514,1514,1514,0
20230901,182600,299698909,1514,1514,1514,1514,0
20230901,182500,299698909,1514,1514,1514,1514,0
20230901,182400,299698909,1514,1514,1514,1514,0
20230901,182300,299698909,1514,1514,1514,1514,0
20230901,182200,299698909,1514,1514,1514,1514,0
20230901,182100,299698909,1514,1514,1514,1514,0
20230901,182000,299698909,1514,1514,1514,1514,0
20230901,181900,299698909,1514,1514,1514,1514,0
20230901,181800,299698909,1514,1514,1514,1514,0
20230901,181700,299698909,1514,1514,1514,1514,0
20230901,181600,299698909,1514,1514,1514,1514,0
20230901,181500,299698909,1514,1514,1514,1514,0
20230901,181400,299698909,1514,1514,1514,1514,0
20230901,181300,299698909,1514,1514,1514,1514,0
20230901,181200,299698909,1514,1514,1514,1514,0
20230901,181100,299698909,1514,1514,1514,1514,0
20230901,181000,299698909,1514,1514,1514,1514,14827
20230901,180900,299698909,1514,1514,1514,1514,0
20230901,180800,299698909,1514,1514,1514,1514,0
20230901,180700,299698909,1514,1514,1514,1514,0
20230901,180600,299698909,1514,1514,1514,1514,0
20230901,180500,299698909,1514,1514,1514,1514,0
20230901,180400,299698909,1514,1514,1514,1514,0
20230901,180300,299698909,1514,1514,1514,1514,0
20230901,180200,299698909,1514,1514,1514,1514,0
20230901,180100,299698909,1514,1514,1514,1514,0
20230901,180000,299698909,1514,1514,1514,1514,0
20230901,175900,299698909,1514,1514,1514,1514,0
20230901,175800,299698909,1514,1514,1514,1514,0
20230901,175700,299698909,1514,1514,1514,1514,0
20230901,175600,299698909,1514,1514,1514,1514,0
20230901,175500,299698909,1514,1514,1514,1514,0
20230901,175400,299698909,1514,1514,1514,1514,0
20230901,175300,299698909,1514,1514,1514,1514,0
20230901,175200,299698909,1514,1514,1514,1514,0
20230901,175100,299698909,1514,1514,1514,1514,0
20230901,175000,299698909,1514,1514,1514,1514,0
20230901,174900,299698909,1514,1514,1514,1514,0
20230901,174800,299698909,1514,1514,1514,1514,0
20230901,174700,299698909,1514,1514,1514,1514,0
20230901,174600,299698909,1514,1514,1514,1514,0
20230901,174500,299698909,1514,1514,1514,1514,0
20230901,174400,299698909,1514,1514,1514,1514,0
20230901,174300,299698909,1514,1514,1514,1514,0
20230901,174200,299698909,1514,1514,1514,1514,0
20230901,174100,299698909,1514,1514,1514,1514,0
20230901,174000,299698909,1514,1514,1514,1514,14827
20230901,173900,299698909,1514,1514,1514,1514,0
20230901,173800,299698909,1514,1514,1514,1514,0
20230901,173700,299698909,1514,1514,1514,1514,0
20230901,173600,299698909,1514,1514,1514,1514,0
20230901,173500,299698909,1514,1514,1514,1514,0
20230901,173400,299698909,1514,1514,1514,1514,0
20230901,173300,299698909,1514,1514,1514,1514,0
20230901,173200,299698909,1514,1514,1514,1514,0
20230901,173100,299698909,1514,1514,1514,1514,0
20230901,173000,299698909,1514,1514,1514,1514,0
20230901,172900,299698909,1514,1514,1514,1514,0
20230901,172800,299698909,1514,1514,1514,1514,0
20230901,172700,299698909,1514,1514,1514,1514,0
20230901,172600,299698909,1514,1514,1514,1514,0
20230901,172500,299698909,1514,1514,1514,1514,0
20230901,172400,299698909,1514,1514,1514,1514,0
20230901,172300,299698909,1514,1514,1514,1514,0
20230901,172200,299698909,1514,1514,1514,1514,0
20230901,172100,299698909,1514,1514,1514,1514,0
20230901,172000,299698909,1514,1514,1514,1514,0
20230901,171900,299698909,1514,1514,1514,1514,0
20230901,171800,299698909,1514,1514,1514,1514,0
20230901,171700,299698909,1514,1514,1514,1514,0
20230901,171600,299698909,1514,1514,1514,1514,0
20230901,171500,299698909,1514,1514,1514,1514,0
20230901,171400,299698909,1514,1514,1514,1514,0
20230901,171300,299698909,1514,1514,1514,1514,0
20230901,171200,299698909,1514,1514,1514,1514,0
20230901,171100,299698909,1514,1514,1514,1514,0
20230901,171000,299698909,1514,1514,1514,1514,14827
20230901,170900,299698909,1514,1514,1514,1514,0
20230901,170800,299698909,1514,1514,1514,1514,0
20230901,170700,299698909,1514,1514,1514,1514,0
20230901,170600,299698909,1514,1514,1514,1514,0
20230901,170500,299698909,1514,1514,1514,1514,0
20230901,170400,299698909,1514,1514,1514,1514,0
20230901,170300,299698909,1514,1514,1514,1514,0
20230901,170200,299698909,1514,1514,1514,1514,0
20230901,170100,299698909,1514,1514,1514,1514,0
20230901,170000,299698909,1514,1514,1514,1514,0
20230901,165900,299698909,1514,1514,1514,1514,0
20230901,165800,299698909,1514,1514,1514,1514,0
20230901,165700,299698909,1514,1514,1514,1514,0
20230901,165600,299698909,1514,1514,1514,1514,0
20230901,165500,299698909,1514,1514,1514,1514,0
20230901,165400,299698909,1514,1514,1514,1514,0
20230901,165300,299698909,1514,1514,1514,1514,0
20230901,165200,299698909,1514,1514,1514,1514,0
20230901,165100,299698909,1514,1514,1514,1514,0
20230901,165000,299698909,1514,1514,1514,1514,0
20230901,164900,299698909,1514,1514,1514,1514,0
20230901,164800,299698909,1514,1514,1514,1514,0
20230901,164700,299698909,1514,1514,1514,1514,0
20230901,164600,299698909,1514,1514,1514,1514,0
20230901,164500,299698909,1514,1514,1514,1514,0
20230901,164400,299698909,1514,1514,1514,1514,0
20230901,164300,299698909,1514,1514,1514,1514,0
20230901,164200,299698909,1514,1514,1514,1514,0
20230901,164100,299698909,1514,1514,1514,1514,0
20230901,164000,299698909,1514,1514,1514,1514,14827
20230901,163900,299698909,1514,1514,1514,1514,0
20230901,163800,299698909,1514,1514,1514,1514,0
20230901,163700,299698909,1514,1514,1514,1514,0
20230901,163600,299698909,1514,1514,1514,1514,0
20230901,163500,299698909,1514,1514,1514,1514,0
20230901,163400,299698909,1514,1514,1514,1514,0
20230901,163300,299698909,1514,1514,1514,1514,0
20230901,163200,299698909,1514,1514,1514,1514,0
20230901,163100,299698909,1514,1514,1514,1514,0
20230901,163000,299698909,1514,1514,1514,1514,0
20230901,162900,299698909,1514,1514,1514,1514,0
20230901,162800,299698909,1514,1514,1514,1514,0
20230901,162700,299698909,1514,1514,1514,1514,0
20230901,162600,299698909,1514,1514,1514,1514,0
20230901,162500,299698909,1514,1514,1514,1514,0
20230901,162400,299698909,1514,1514,1514,1514,0
20230901,162300,299698909,1514,1514,1514,1514,0
20230901,162200,299698909,1514,1514,1514,1514,0
20230901,162100,299698909,1514,1514,1514,1514,0
20230901,162000,299698909,1514,1514,1514,1514,0
20230901,161900,299698909,1514,1514,1514,1514,0
20230901,161800,299698909,1514,1514,1514,1514,0
20230901,161700,299698909,1514,1514,1514,1514,0
20230901,161600,299698909,1514,1514,1514,1514,0
20230901,161500,299698909,1514,1514,1514,1514,0
20230901,161400,299698909,1514,1514,1514,1514,0
20230901,161300,299698909,1514,1514,1514,1514,0
20230901,161200,299698909,1514,1514,1514,1514,0
20230901,161100,299698909,1514,1514,1514,1514,0
20230901,161000,299698909,1514,1514,1514,1514,14827
20230901,160900,299698909,1514,1514,1514,1514,0
20230901,160800,299698909,1514,1514,1514,1514,0
20230901,160700,299698909,1514,1514,1514,1514,0
20230901,160600,299698909,1514,1514,1514,1514,0
20230901,160500,299698909,1514,1514,1514,1514,0
20230901,160400,299698909,1514,1514,1514,1514,0
20230901,160300,299698909,1514,1514,1514,1514,0
20230901,160200,299698909,1514,1514,1514,1514,0
20230901,160100,299698909,1514,1514,1514,1514,0
20230901,160000,299698909,1514,1514,1514,1514,0
20230901,155900,299698909,1514,1514,1514,1514,0
20230901,155800,299698909,1514,1514,1514,1514,0
20230901,155700,299698909,1514,1514,1514,1514,0
20230901,155600,299698909,1514,1514,1514,1514,0
20230901,155500,299698909,1514,1514,1514,1514,0
20230901,155400,299698909,1514,1514,1514,1514,0
20230901,155300,299698909,1514,1514,1514,1514,0
20230901,155200,299698909,1514,1514,1514,1514,0
20230901,155100,299698909,1514,1514,1514,1514,0
20230901,155000,299698909,1514,1514,1514,1514,0
20230901,154900,299698909,1514,1514,1514,1514,0
20230901,154800,299698909,1514,1514,1514,1514,0
20230901,154700,299698909,1514,1514,1514,1514,0
20230901,154600,299698909,1514,1514,1514,1514,0
20230901,154500,299698909,1514,1514,1514,1514,0
20230901,154400,299698909,1514,1514,1514,1514,0
20230901,154300,299698909,1514,1514,1514,1514,0
20230901,154200,299698909,1514,1514,1514,1514,0
20230901,154100,299698909,1514,1514,1514,1514,0
20230901,154000,299698909,1514,1514,1514,1514,14827
20230901,153900,299698909,1514,1514,1514,1514,0
20230901,153800,299698909,1514,1514,1514,1514,0
20230901,153700,299698909,1514,1514,1514,1514,0
20230901,153600,299698909,1514,1514,1514,1514,0
20230901,153500,299698909,1514,1514,1514,1514,0
20230901,153400,299698909,1514,1514,1514,1514,0
20230901,153300,299698909,1514,1514,1514,1514,0
20230901,153200,299698909,1514,1514,1514,1514,0
20230901,153100,299698909,1514,1514,1514,1514,0
20230901,153000,299698909,1514,1514,1514,1514,14827
20230901,152900,277250831,1514,1514,1514,1514,0
20230901,152800,277250831,1514,1514,1514,1514,0
20230901,152700,277250831,1514,1514,1514,1514,0
20230901,152600,277250831,1514,1514,1514,1514,0
20230901,152500,277250831,1514,1514,1514,1514,0
20230901,152400,277250831,1514,1514,1514,1514,0
20230901,152300,277250831,1514,1514,1514,1514,0
20230901,152200,277250831,1514,1514,1514,1514,0
20230901,152100,277250831,1514,1514,1514,1514,0
20230901,152000,277250831,1514,1514,1514,1514,0
20230901,151900,277250831,1514,1512,1514,1502,659
20230901,151800,276254985,1514,1514,1514,1513,156
20230901,151700,276018932,1514,1507,1514,1507,3202
20230901,151600,271190829,1509,1509,1510,1509,1063
20230901,151500,269586752,1507,1507,1507,1507,1797
20230901,151400,266878673,1507,1505,1507,1505,2500
20230901,151300,263112856,1507,1507,1507,1507,11
20230901,151200,263096279,1507,1500,1508,1500,122
20230901,151100,262913114,1508,1497,1508,1497,1823
20230901,151000,260178631,1499,1492,1499,1492,25
20230901,150900,260141169,1500,1492,1500,1492,24
20230901,150800,260105177,1500,1498,1500,1498,2512
20230901,150700,256340333,1498,1498,1498,1492,24
20230901,150600,256304387,1499,1499,1499,1499,1024
20230901,150500,254769411,1499,1493,1499,1493,443
20230901,150400,254106688,1493,1487,1493,1487,1235
20230901,150300,252269190,1487,1487,1487,1487,511
20230901,150200,251509333,1487,1487,1487,1485,1585
20230901,150100,249153538,1487,1487,1487,1484,3048
20230901,150000,244627748,1487,1488,1488,1485,766
20230901,145900,243488636,1488,1488,1488,1485,502
20230901,145800,242742701,1488,1487,1490,1487,3380
20230901,145700,237716625,1485,1485,1487,1485,1424
20230901,145600,235601737,1486,1486,1489,1485,718
20230901,145500,234534805,1489,1489,1489,1486,202
20230901,145400,234234627,1490,1490,1490,1482,2223
20230901,145300,230938180,1490,1491,1491,1490,313
20230901,145200,230471797,1486,1491,1491,1486,1904
20230901,145100,227641390,1491,1487,1491,1487,278
20230901,145000,227227492,1491,1487,1491,1487,73
20230901,144900,227118929,1491,1491,1491,1491,0
20230901,144800,227118929,1491,1491,1491,1491,3
20230901,144700,227114456,1491,1490,1491,1490,2184
20230901,144600,223860276,1490,1490,1490,1490,268
20230901,144500,223460956,1490,1490,1490,1488,14
20230901,144400,223440098,1492,1492,1492,1492,0
20230901,144300,223440098,1492,1492,1492,1492,201
20230901,144200,223140206,1492,1492,1492,1492,0
20230901,144100,223140206,1492,1488,1492,1487,1005
20230901,144000,221645591,1494,1494,1494,1494,0
20230901,143900,221645591,1494,1488,1494,1488,249
20230901,143800,221274605,1494,1487,1494,1487,5362
20230901,143700,213301290,1487,1485,1487,1485,228
20230901,143600,212962338,1485,1488,1495,1485,5936
20230901,143500,204138417,1490,1497,1497,1490,410
20230901,143400,203527304,1497,1497,1497,1497,11
20230901,143300,203510837,1498,1499,1499,1498,30
20230901,143200,203465890,1490,1495,1495,1490,3500
20230901,143100,198245455,1499,1499,1499,1499,0
20230901,143000,198245455,1499,1495,1499,1495,723
20230901,142900,197164484,1495,1495,1495,1495,4347
20230901,142800,190665719,1495,1499,1499,1493,1493
20230901,142700,188435324,1499,1499,1499,1499,21
20230901,142600,188403845,1495,1500,1500,1495,4901
20230901,142500,181076404,1500,1500,1500,1500,1010
20230901,142400,179561404,1500,1498,1500,1498,1010
20230901,142300,178046444,1500,1506,1506,1498,12389
20230901,142200,159441483,1505,1507,1507,1505,4881
20230901,142100,152090879,1507,1507,1507,1507,20
20230901,142000,152060739,1507,1507,1507,1507,540
20230901,141900,151246959,1509,1507,1509,1507,533
20230901,141800,150443702,1509,1509,1509,1509,0
20230901,141700,150443702,1509,1509,1509,1509,0
20230901,141600,150443702,1509,1509,1509,1508,214
20230901,141500,150120889,1508,1509,1509,1508,31
20230901,141400,150074130,1508,1508,1508,1508,600
20230901,141300,149169330,1509,1509,1509,1507,2114
20230901,141200,145979504,1509,1509,1509,1506,282
20230901,141100,145554566,1508,1508,1508,1508,456
20230901,141000,144866918,1508,1507,1508,1506,2921
20230901,140900,140466783,1507,1507,1507,1506,1238
20230901,140800,138601136,1508,1511,1511,1508,2258
20230901,140700,135191466,1509,1509,1509,1509,66
20230901,140600,135091872,1511,1511,1511,1511,0
20230901,140500,135091872,1511,1511,1511,1511,11
20230901,140400,135075251,1511,1511,1511,1511,36
20230901,140300,135020855,1507,1507,1507,1507,100
20230901,140200,134870155,1511,1511,1511,1507,123
20230901,140100,134684542,1507,1507,1507,1507,200
20230901,140000,134383142,1511,1511,1511,1511,0
20230901,135900,134383142,1511,1511,1511,1511,0
20230901,135800,134383142,1511,1511,1511,1511,71
20230901,135700,134275861,1511,1507,1511,1507,226
20230901,135600,133935069,1511,1507,1511,1507,280
20230901,135500,133512956,1511,1511,1511,1511,95
20230901,135400,133369411,1511,1507,1511,1506,3095
20230901,135300,128708302,1511,1511,1511,1511,0
20230901,135200,128708302,1511,1511,1511,1511,0
20230901,135100,128708302,1511,1511,1511,1511,0
20230901,135000,128708302,1511,1511,1511,1511,0
20230901,134900,128708302,1511,1507,1511,1507,767
20230901,134800,127551528,1507,1511,1511,1507,1745
20230901,134700,124921765,1511,1508,1511,1507,3057
20230901,134600,120313834,1511,1507,1511,1507,1071
20230901,134500,118699821,1511,1511,1511,1511,0
20230901,134400,118699821,1511,1511,1511,1511,0
20230901,134300,118699821,1511,1511,1511,1511,0
20230901,134200,118699821,1511,1511,1511,1511,0
20230901,134100,118699821,1511,1511,1511,1511,0
20230901,134000,118699821,1511,1511,1511,1511,5
20230901,133900,118692266,1511,1508,1511,1508,43
20230901,133800,118627413,1511,1511,1511,1511,3
20230901,133700,118622880,1508,1508,1508,1508,100
20230901,133600,118472080,1511,1511,1511,1511,6
20230901,133500,118463014,1511,1511,1511,1507,713
20230901,133400,117388471,1508,1508,1511,1508,151
20230901,133300,117160760,1511,1508,1511,1508,41
20230901,133200,117098929,1511,1511,1511,1508,113
20230901,133100,116928486,1507,1509,1509,1507,3137
20230901,133000,112198692,1511,1510,1511,1510,23
20230901,132900,112163959,1511,1511,1511,1511,500
20230901,132800,111408459,1512,1512,1512,1512,0
20230901,132700,111408459,1512,1512,1512,1512,0
20230901,132600,111408459,1512,1512,1512,1512,400
20230901,132500,110803659,1512,1512,1512,1512,3
20230901,132400,110799123,1509,1509,1509,1509,20
20230901,132300,110768943,1512,1512,1512,1512,12
20230901,132200,110750799,1512,1510,1512,1509,137
20230901,132100,110544034,1513,1513,1513,1513,0
20230901,132000,110544034,1513,1513,1513,1513,0
20230901,131900,110544034,1513,1513,1513,1513,0
20230901,131800,110544034,1513,1513,1513,1513,13
20230901,131700,110524365,1508,1508,1508,1508,100
20230901,131600,110373565,1513,1513,1513,1513,0
20230901,131500,110373565,1513,1513,1513,1513,0
20230901,131400,110373565,1513,1513,1513,1513,0
20230901,131300,110373565,1513,1513,1513,1513,0
20230901,131200,110373565,1513,1513,1513,1513,29
20230901,131100,110329688,1513,1509,1513,1509,621
20230901,131000,109391723,1509,1509,1509,1509,100
20230901,130900,109240823,1512,1508,1512,1508,36
20230901,130800,109186399,1508,1508,1508,1508,0
20230901,130700,109186399,1508,1508,1508,1508,0
20230901,130600,109186399,1508,1508,1508,1508,0
20230901,130500,109186399,1508,1508,1508,1507,1640
20230901,130400,106713675,1508,1508,1508,1508,8
20230901,130300,106701611,1508,1508,1508,1508,2000
20230901,130200,103685611,1512,1512,1512,1512,8
20230901,130100,103673515,1512,1509,1512,1508,350
20230901,130000,103144882,1512,1512,1512,1512,0
20230901,125900,103144882,1512,1512,1512,1509,264
20230901,125800,102746083,1512,1509,1512,1508,3913
20230901,125700,96842601,1510,1510,1512,1509,1778
20230901,125600,94158377,1510,1510,1515,1510,1023
20230901,125500,92613597,1511,1511,1511,1511,10
20230901,125400,92598487,1515,1515,1515,1515,0
20230901,125300,92598487,1515,1510,1515,1510,32
20230901,125200,92550157,1516,1516,1516,1516,0
20230901,125100,92550157,1516,1516,1516,1516,1
20230901,125000,92548641,1509,1510,1510,1509,302
20230901,124900,92092622,1516,1517,1517,1510,512
20230901,124800,91319020,1517,1517,1517,1517,0
20230901,124700,91319020,1517,1517,1517,1517,0
20230901,124600,91319020,1517,1517,1517,1517,0
20230901,124500,91319020,1517,1517,1517,1517,0
20230901,124400,91319020,1517,1517,1517,1517,1
20230901,124300,91317503,1517,1517,1517,1517,0
20230901,124200,91317503,1517,1517,1517,1517,0
20230901,124100,91317503,1517,1517,1517,1517,0
20230901,124000,91317503,1517,1517,1517,1517,0
20230901,123900,91317503,1517,1517,1517,1517,0
20230901,123800,91317503,1517,1517,1517,1517,0
20230901,123700,91317503,1517,1509,1517,1509,10
20230901,123600,91302397,1518,1518,1518,1518,0
20230901,123500,91302397,1518,1513,1518,1513,5
20230901,123400,91294820,1512,1512,1512,1512,799
20230901,123300,90086732,1512,1512,1512,1512,0
20230901,123200,90086732,1512,1512,1512,1512,2
20230901,123100,90083708,1511,1510,1511,1510,88
20230901,123000,89950750,1511,1511,1511,1511,0
20230901,122900,89950750,1511,1511,1511,1511,201
20230901,122800,89647039,1508,1510,1511,1508,13
20230901,122700,89627415,1511,1511,1511,1511,9
20230901,122600,89613816,1511,1510,1511,1510,971
20230901,122500,88147536,1510,1509,1510,1509,39
20230901,122400,88088648,1511,1511,1511,1509,14
20230901,122300,88067500,1511,1511,1511,1511,5
20230901,122200,88059945,1511,1511,1511,1511,0
20230901,122100,88059945,1511,1511,1511,1511,1
20230901,122000,88058434,1511,1511,1511,1511,3
20230901,121900,88053901,1509,1509,1509,1509,11
20230901,121800,88037302,1509,1509,1509,1509,0
20230901,121700,88037302,1509,1509,1509,1509,0
20230901,121600,88037302,1509,1509,1509,1509,0
20230901,121500,88037302,1509,1509,1509,1509,50
20230901,121400,87961852,1511,1511,1511,1511,7
20230901,121300,87951275,1511,1508,1511,1508,505
20230901,121200,87189720,1508,1508,1508,1508,41
20230901,121100,87127892,1511,1511,1511,1511,72
20230901,121000,87019100,1511,1511,1511,1511,10
20230901,120900,87003990,1511,1511,1511,1511,0
20230901,120800,87003990,1511,1511,1511,1511,0
20230901,120700,87003990,1511,1511,1511,1511,11
20230901,120600,86987369,1511,1516,1516,1508,29
20230901,120500,86943547,1516,1508,1516,1507,95
20230901,120400,86800333,1516,1516,1516,1516,3
20230901,120300,86795785,1516,1516,1516,1516,0
20230901,120200,86795785,1516,1516,1516,1516,0
20230901,120100,86795785,1516,1516,1516,1516,0
20230901,120000,86795785,1516,1516,1516,1516,0
20230901,115900,86795785,1516,1516,1516,1516,0
20230901,115800,86795785,1516,1516,1516,1516,2
20230901,115700,86792753,1516,1516,1516,1516,0
20230901,115600,86792753,1516,1507,1516,1507,121
20230901,115500,86610307,1507,1508,1508,1507,2365
20230901,115400,83046142,1517,1509,1517,1509,94
20230901,115300,82904272,1517,1517,1517,1517,20
20230901,115200,82873932,1517,1517,1517,1517,0
20230901,115100,82873932,1517,1510,1517,1510,111
20230901,115000,82706182,1517,1517,1517,1517,2
20230901,114900,82703148,1517,1517,1517,1517,1
20230901,114800,82701631,1517,1517,1517,1517,0
20230901,114700,82701631,1517,1517,1517,1517,10
20230901,114600,82686461,1517,1517,1517,1517,0
20230901,114500,82686461,1517,1511,1517,1511,98
20230901,114400,82538089,1517,1517,1517,1517,0
20230901,114300,82538089,1517,1515,1518,1515,338
20230901,114200,82025940,1515,1515,1515,1515,49
20230901,114100,81951705,1515,1515,1515,1515,0
20230901,114000,81951705,1515,1515,1515,1515,0
20230901,113900,81951705,1515,1515,1515,1515,0
20230901,113800,81951705,1515,1515,1515,1515,0
20230901,113700,81951705,1515,1515,1515,1515,0
20230901,113600,81951705,1515,1515,1515,1515,22
20230901,113500,81918375,1515,1510,1515,1507,1846
20230901,113400,79131498,1515,1515,1515,1515,6
20230901,113300,79122408,1515,1515,1515,1515,0
20230901,113200,79122408,1515,1515,1515,1515,11
20230901,113100,79105743,1511,1511,1511,1511,1328
20230901,113000,77099135,1515,1515,1515,1515,61
20230901,112900,77006720,1515,1512,1515,1512,69
20230901,112800,76902278,1518,1518,1518,1518,0
20230901,112700,76902278,1518,1518,1518,1518,0
20230901,112600,76902278,1518,1518,1518,1518,0
20230901,112500,76902278,1518,1518,1518,1518,0
20230901,112400,76902278,1518,1518,1518,1518,0
20230901,112300,76902278,1518,1518,1518,1518,0
20230901,112200,76902278,1518,1518,1518,1518,3
20230901,112100,76897724,1511,1518,1518,1511,891
20230901,112000,75551311,1518,1514,1518,1514,368
20230901,111900,74994147,1518,1512,1518,1512,7
20230901,111800,74983545,1519,1518,1519,1518,41
20230901,111700,74921306,1520,1520,1520,1520,1
20230901,111600,74919786,1520,1520,1520,1520,0
20230901,111500,74919786,1520,1520,1520,1520,13
20230901,111400,74900026,1520,1520,1520,1520,10
20230901,111300,74884826,1520,1520,1520,1520,0
20230901,111200,74884826,1520,1520,1520,1511,1332
20230901,111100,72872003,1520,1520,1520,1512,2816
20230901,111000,68611679,1515,1515,1515,1515,27
20230901,110900,68570774,1512,1513,1513,1512,829
20230901,110800,67317139,1520,1520,1520,1520,0
20230901,110700,67317139,1520,1520,1520,1520,0
20230901,110600,67317139,1520,1520,1520,1520,0
20230901,110500,67317139,1520,1520,1520,1520,0
20230901,110400,67317139,1520,1520,1520,1520,0
20230901,110300,67317139,1520,1520,1520,1520,2
20230901,110200,67314099,1520,1514,1520,1513,739
20230901,110100,66195926,1520,1520,1520,1520,0
20230901,110000,66195926,1520,1520,1520,1520,0
20230901,105900,66195926,1520,1520,1520,1520,0
20230901,105800,66195926,1520,1520,1520,1520,1
20230901,105700,66194406,1513,1513,1513,1513,0
20230901,105600,66194406,1513,1513,1513,1513,0
20230901,105500,66194406,1513,1513,1513,1513,0
20230901,105400,66194406,1513,1513,1513,1513,0
20230901,105300,66194406,1513,1513,1513,1513,0
20230901,105200,66194406,1513,1513,1513,1513,0
20230901,105100,66194406,1513,1513,1513,1513,0
20230901,105000,66194406,1513,1514,1514,1513,1098
20230901,104900,64533032,1520,1520,1520,1520,104
20230901,104800,64374952,1520,1520,1520,1520,0
20230901,104700,64374952,1520,1520,1520,1520,0
20230901,104600,64374952,1520,1520,1520,1520,11
20230901,104500,64358232,1520,1520,1520,1520,3
20230901,104400,64353672,1513,1513,1513,1513,50
20230901,104300,64278022,1520,1520,1520,1520,0
20230901,104200,64278022,1520,1520,1520,1520,15
20230901,104100,64255222,1520,1520,1520,1520,7
20230901,104000,64244582,1520,1512,1520,1512,2
20230901,103900,64241550,1514,1514,1514,1512,2989
20230901,103800,59720096,1514,1516,1516,1514,2100
20230901,103700,56539463,1516,1518,1518,1516,1277
20230901,103600,54602976,1520,1519,1520,1519,32
20230901,103500,54554346,1520,1520,1520,1520,0
20230901,103400,54554346,1520,1520,1520,1520,160
20230901,103300,54311146,1520,1520,1520,1520,50
20230901,103200,54235146,1520,1520,1520,1520,4
20230901,103100,54229066,1520,1517,1520,1517,595
20230901,103000,53325927,1517,1520,1520,1517,163
20230901,102900,53078356,1520,1520,1520,1520,0
20230901,102800,53078356,1520,1522,1522,1520,102
20230901,102700,52923312,1522,1517,1522,1515,1512
20230901,102600,50630787,1522,1520,1522,1517,3787
20230901,102500,44881699,1520,1520,1520,1520,1
20230901,102400,44880179,1520,1520,1520,1520,100
20230901,102300,44728179,1522,1522,1522,1522,0
20230901,102200,44728179,1522,1520,1522,1520,291
20230901,102100,44285835,1522,1522,1522,1522,0
20230901,102000,44285835,1522,1522,1522,1522,100
20230901,101900,44133635,1523,1523,1523,1523,2
20230901,101800,44130589,1525,1525,1525,1525,3
20230901,101700,44126014,1525,1525,1525,1525,0
20230901,101600,44126014,1525,1526,1526,1525,106
20230901,101500,43964358,1526,1525,1526,1525,53
20230901,101400,43883530,1526,1526,1526,1526,0
20230901,101300,43883530,1526,1526,1526,1526,12
20230901,101200,43865218,1526,1526,1526,1526,0
20230901,101100,43865218,1526,1526,1526,1526,0
20230901,101000,43865218,1526,1526,1526,1526,0
20230901,100900,43865218,1526,1521,1526,1521,9
20230901,100800,43851494,1526,1526,1526,1520,87
20230901,100700,43719072,1520,1520,1520,1520,767
20230901,100600,42553232,1521,1521,1521,1521,101
20230901,100500,42399611,1526,1526,1526,1526,0
20230901,100400,42399611,1526,1526,1526,1526,11
20230901,100300,42382825,1526,1526,1526,1526,625
20230901,100200,41429075,1526,1526,1526,1526,0
20230901,100100,41429075,1526,1526,1526,1526,1
20230901,100000,41427549,1521,1526,1527,1521,51
20230901,095900,41349679,1527,1522,1528,1521,967
20230901,095800,39877804,1528,1528,1528,1528,22
20230901,095700,39844188,1522,1522,1528,1522,43
20230901,095600,39778592,1528,1528,1528,1528,40
20230901,095500,39717472,1528,1526,1529,1523,628
20230901,095400,38760104,1529,1529,1529,1529,26
20230901,095300,38720350,1529,1529,1529,1529,11
20230901,095200,38703531,1529,1522,1529,1522,16
20230901,095100,38679102,1530,1530,1530,1530,12
20230901,095000,38660742,1530,1530,1530,1530,0
20230901,094900,38660742,1530,1530,1530,1530,0
20230901,094800,38660742,1530,1530,1530,1530,51
20230901,094700,38582712,1531,1523,1531,1521,1687
20230901,094600,36014901,1523,1523,1523,1523,2
20230901,094500,36011855,1532,1532,1532,1532,0
20230901,094400,36011855,1532,1532,1532,1532,6
20230901,094300,36002663,1532,1532,1532,1532,33
20230901,094200,35952107,1532,1532,1532,1532,1
20230901,094100,35950575,1532,1523,1532,1523,97
20230901,094000,35802538,1532,1532,1532,1532,6
20230901,093900,35793346,1532,1532,1532,1532,8
20230901,093800,35781090,1535,1535,1535,1535,4
20230901,093700,35774950,1522,1522,1522,1522,0
20230901,093600,35774950,1522,1522,1522,1522,0
20230901,093500,35774950,1522,1529,1530,1522,280
20230901,093400,35347263,1530,1532,1532,1528,2689
20230901,093300,31233238,1532,1521,1532,1521,654
20230901,093200,30238460,1521,1521,1521,1521,50
20230901,093100,30162410,1536,1536,1536,1536,200
20230901,093000,29855210,1527,1528,1528,1527,2005
20230901,092900,26793570,1530,1538,1538,1530,18
20230901,092800,26765926,1538,1531,1538,1530,2083
20230901,092700,23577928,1530,1532,1532,1530,5700
20230901,092600,14853406,1542,1542,1542,1542,0
20230901,092500,14853406,1542,1542,1542,1542,0
20230901,092400,14853406,1542,1542,1542,1542,3
20230901,092300,14848780,1541,1541,1541,1541,40
20230901,092200,14787140,1542,1542,1542,1542,0
20230901,092100,14787140,1542,1542,1542,1542,0
20230901,092000,14787140,1542,1542,1542,1542,0
20230901,091900,14787140,1542,1542,1542,1542,0
20230901,091800,14787140,1542,1542,1542,1542,0
20230901,091700,14787140,1542,1542,1542,1542,0
20230901,091600,14787140,1542,1542,1542,1542,0
20230901,091500,14787140,1542,1540,1542,1540,5
20230901,091400,14779434,1542,1542,1542,1542,0
20230901,091300,14779434,1542,1542,1542,1542,0
20230901,091200,14779434,1542,1542,1542,1542,0
20230901,091100,14779434,1542,1533,1542,1531,1011
20230901,091000,13230424,1544,1544,1544,1544,0
20230901,090900,13230424,1544,1544,1544,1544,0
20230901,090800,13230424,1544,1544,1544,1544,0
20230901,090700,13230424,1544,1531,1544,1530,1303
20230901,090600,11235550,1531,1531,1531,1531,0
20230901,090500,11235550,1531,1534,1534,1531,1011
20230901,090400,9687210,1534,1535,1535,1532,792
20230901,090300,8473750,1533,1544,1544,1533,1250
20230901,090200,6555750,1544,1544,1544,1544,14
20230901,090100,6534134,1544,1545,1545,1544,50
20230901,090000,6456920,1536,1540,1540,1536,4198