KissMeData/090150/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194100,229674147,1489,1489,1489,1489,4306
20230904,194000,229674147,1489,1489,1489,1489,0
20230904,193900,229674147,1489,1489,1489,1489,0
20230904,193800,229674147,1489,1489,1489,1489,0
20230904,193700,229674147,1489,1489,1489,1489,0
20230904,193600,229674147,1489,1489,1489,1489,0
20230904,193500,229674147,1489,1489,1489,1489,0
20230904,193400,229674147,1489,1489,1489,1489,0
20230904,193300,229674147,1489,1489,1489,1489,0
20230904,193200,229674147,1489,1489,1489,1489,0
20230904,193100,229674147,1489,1489,1489,1489,0
20230904,193000,229674147,1489,1489,1489,1489,0
20230904,192900,229674147,1489,1489,1489,1489,0
20230904,192800,229674147,1489,1489,1489,1489,0
20230904,192700,229674147,1489,1489,1489,1489,0
20230904,192600,229674147,1489,1489,1489,1489,0
20230904,192500,229674147,1489,1489,1489,1489,0
20230904,192400,229674147,1489,1489,1489,1489,0
20230904,192300,229674147,1489,1489,1489,1489,0
20230904,192200,229674147,1489,1489,1489,1489,0
20230904,192100,229674147,1489,1489,1489,1489,0
20230904,192000,229674147,1489,1489,1489,1489,0
20230904,191900,229674147,1489,1489,1489,1489,0
20230904,191800,229674147,1489,1489,1489,1489,0
20230904,191700,229674147,1489,1489,1489,1489,0
20230904,191600,229674147,1489,1489,1489,1489,0
20230904,191500,229674147,1489,1489,1489,1489,0
20230904,191400,229674147,1489,1489,1489,1489,0
20230904,191300,229674147,1489,1489,1489,1489,0
20230904,191200,229674147,1489,1489,1489,1489,0
20230904,191100,229674147,1489,1489,1489,1489,4306
20230904,191000,229674147,1489,1489,1489,1489,0
20230904,190900,229674147,1489,1489,1489,1489,0
20230904,190800,229674147,1489,1489,1489,1489,0
20230904,190700,229674147,1489,1489,1489,1489,0
20230904,190600,229674147,1489,1489,1489,1489,0
20230904,190500,229674147,1489,1489,1489,1489,0
20230904,190400,229674147,1489,1489,1489,1489,0
20230904,190300,229674147,1489,1489,1489,1489,0
20230904,190200,229674147,1489,1489,1489,1489,0
20230904,190100,229674147,1489,1489,1489,1489,0
20230904,190000,229674147,1489,1489,1489,1489,0
20230904,185900,229674147,1489,1489,1489,1489,0
20230904,185800,229674147,1489,1489,1489,1489,0
20230904,185700,229674147,1489,1489,1489,1489,0
20230904,185600,229674147,1489,1489,1489,1489,0
20230904,185500,229674147,1489,1489,1489,1489,0
20230904,185400,229674147,1489,1489,1489,1489,0
20230904,185300,229674147,1489,1489,1489,1489,0
20230904,185200,229674147,1489,1489,1489,1489,0
20230904,185100,229674147,1489,1489,1489,1489,0
20230904,185000,229674147,1489,1489,1489,1489,0
20230904,184900,229674147,1489,1489,1489,1489,0
20230904,184800,229674147,1489,1489,1489,1489,0
20230904,184700,229674147,1489,1489,1489,1489,0
20230904,184600,229674147,1489,1489,1489,1489,0
20230904,184500,229674147,1489,1489,1489,1489,0
20230904,184400,229674147,1489,1489,1489,1489,0
20230904,184300,229674147,1489,1489,1489,1489,0
20230904,184200,229674147,1489,1489,1489,1489,0
20230904,184100,229674147,1489,1489,1489,1489,4306
20230904,184000,229674147,1489,1489,1489,1489,0
20230904,183900,229674147,1489,1489,1489,1489,0
20230904,183800,229674147,1489,1489,1489,1489,0
20230904,183700,229674147,1489,1489,1489,1489,0
20230904,183600,229674147,1489,1489,1489,1489,0
20230904,183500,229674147,1489,1489,1489,1489,0
20230904,183400,229674147,1489,1489,1489,1489,0
20230904,183300,229674147,1489,1489,1489,1489,0
20230904,183200,229674147,1489,1489,1489,1489,0
20230904,183100,229674147,1489,1489,1489,1489,0
20230904,183000,229674147,1489,1489,1489,1489,0
20230904,182900,229674147,1489,1489,1489,1489,0
20230904,182800,229674147,1489,1489,1489,1489,0
20230904,182700,229674147,1489,1489,1489,1489,0
20230904,182600,229674147,1489,1489,1489,1489,0
20230904,182500,229674147,1489,1489,1489,1489,0
20230904,182400,229674147,1489,1489,1489,1489,0
20230904,182300,229674147,1489,1489,1489,1489,0
20230904,182200,229674147,1489,1489,1489,1489,0
20230904,182100,229674147,1489,1489,1489,1489,0
20230904,182000,229674147,1489,1489,1489,1489,0
20230904,181900,229674147,1489,1489,1489,1489,0
20230904,181800,229674147,1489,1489,1489,1489,0
20230904,181700,229674147,1489,1489,1489,1489,0
20230904,181600,229674147,1489,1489,1489,1489,0
20230904,181500,229674147,1489,1489,1489,1489,0
20230904,181400,229674147,1489,1489,1489,1489,0
20230904,181300,229674147,1489,1489,1489,1489,0
20230904,181200,229674147,1489,1489,1489,1489,0
20230904,181100,229674147,1489,1489,1489,1489,4306
20230904,181000,229674147,1489,1489,1489,1489,0
20230904,180900,229674147,1489,1489,1489,1489,0
20230904,180800,229674147,1489,1489,1489,1489,0
20230904,180700,229674147,1489,1489,1489,1489,0
20230904,180600,229674147,1489,1489,1489,1489,0
20230904,180500,229674147,1489,1489,1489,1489,0
20230904,180400,229674147,1489,1489,1489,1489,0
20230904,180300,229674147,1489,1489,1489,1489,0
20230904,180200,229674147,1489,1489,1489,1489,0
20230904,180100,229674147,1489,1489,1489,1489,0
20230904,180000,229674147,1489,1489,1489,1489,0
20230904,175900,229674147,1489,1489,1489,1489,0
20230904,175800,229674147,1489,1489,1489,1489,0
20230904,175700,229674147,1489,1489,1489,1489,0
20230904,175600,229674147,1489,1489,1489,1489,0
20230904,175500,229674147,1489,1489,1489,1489,0
20230904,175400,229674147,1489,1489,1489,1489,0
20230904,175300,229674147,1489,1489,1489,1489,0
20230904,175200,229674147,1489,1489,1489,1489,0
20230904,175100,229674147,1489,1489,1489,1489,0
20230904,175000,229674147,1489,1489,1489,1489,0
20230904,174900,229674147,1489,1489,1489,1489,0
20230904,174800,229674147,1489,1489,1489,1489,0
20230904,174700,229674147,1489,1489,1489,1489,0
20230904,174600,229674147,1489,1489,1489,1489,0
20230904,174500,229674147,1489,1489,1489,1489,0
20230904,174400,229674147,1489,1489,1489,1489,0
20230904,174300,229674147,1489,1489,1489,1489,0
20230904,174200,229674147,1489,1489,1489,1489,0
20230904,174100,229674147,1489,1489,1489,1489,4306
20230904,174000,229674147,1489,1489,1489,1489,0
20230904,173900,229674147,1489,1489,1489,1489,0
20230904,173800,229674147,1489,1489,1489,1489,0
20230904,173700,229674147,1489,1489,1489,1489,0
20230904,173600,229674147,1489,1489,1489,1489,0
20230904,173500,229674147,1489,1489,1489,1489,0
20230904,173400,229674147,1489,1489,1489,1489,0
20230904,173300,229674147,1489,1489,1489,1489,0
20230904,173200,229674147,1489,1489,1489,1489,0
20230904,173100,229674147,1489,1489,1489,1489,0
20230904,173000,229674147,1489,1489,1489,1489,0
20230904,172900,229674147,1489,1489,1489,1489,0
20230904,172800,229674147,1489,1489,1489,1489,0
20230904,172700,229674147,1489,1489,1489,1489,0
20230904,172600,229674147,1489,1489,1489,1489,0
20230904,172500,229674147,1489,1489,1489,1489,0
20230904,172400,229674147,1489,1489,1489,1489,0
20230904,172300,229674147,1489,1489,1489,1489,0
20230904,172200,229674147,1489,1489,1489,1489,0
20230904,172100,229674147,1489,1489,1489,1489,0
20230904,172000,229674147,1489,1489,1489,1489,0
20230904,171900,229674147,1489,1489,1489,1489,0
20230904,171800,229674147,1489,1489,1489,1489,0
20230904,171700,229674147,1489,1489,1489,1489,0
20230904,171600,229674147,1489,1489,1489,1489,0
20230904,171500,229674147,1489,1489,1489,1489,0
20230904,171400,229674147,1489,1489,1489,1489,0
20230904,171300,229674147,1489,1489,1489,1489,0
20230904,171200,229674147,1489,1489,1489,1489,0
20230904,171100,229674147,1489,1489,1489,1489,4306
20230904,171000,229674147,1489,1489,1489,1489,0
20230904,170900,229674147,1489,1489,1489,1489,0
20230904,170800,229674147,1489,1489,1489,1489,0
20230904,170700,229674147,1489,1489,1489,1489,0
20230904,170600,229674147,1489,1489,1489,1489,0
20230904,170500,229674147,1489,1489,1489,1489,0
20230904,170400,229674147,1489,1489,1489,1489,0
20230904,170300,229674147,1489,1489,1489,1489,0
20230904,170200,229674147,1489,1489,1489,1489,0
20230904,170100,229674147,1489,1489,1489,1489,0
20230904,170000,229674147,1489,1489,1489,1489,0
20230904,165900,229674147,1489,1489,1489,1489,0
20230904,165800,229674147,1489,1489,1489,1489,0
20230904,165700,229674147,1489,1489,1489,1489,0
20230904,165600,229674147,1489,1489,1489,1489,0
20230904,165500,229674147,1489,1489,1489,1489,0
20230904,165400,229674147,1489,1489,1489,1489,0
20230904,165300,229674147,1489,1489,1489,1489,0
20230904,165200,229674147,1489,1489,1489,1489,0
20230904,165100,229674147,1489,1489,1489,1489,0
20230904,165000,229674147,1489,1489,1489,1489,0
20230904,164900,229674147,1489,1489,1489,1489,0
20230904,164800,229674147,1489,1489,1489,1489,0
20230904,164700,229674147,1489,1489,1489,1489,0
20230904,164600,229674147,1489,1489,1489,1489,0
20230904,164500,229674147,1489,1489,1489,1489,0
20230904,164400,229674147,1489,1489,1489,1489,0
20230904,164300,229674147,1489,1489,1489,1489,0
20230904,164200,229674147,1489,1489,1489,1489,0
20230904,164100,229674147,1489,1489,1489,1489,4306
20230904,164000,229674147,1489,1489,1489,1489,0
20230904,163900,229674147,1489,1489,1489,1489,0
20230904,163800,229674147,1489,1489,1489,1489,0
20230904,163700,229674147,1489,1489,1489,1489,0
20230904,163600,229674147,1489,1489,1489,1489,0
20230904,163500,229674147,1489,1489,1489,1489,0
20230904,163400,229674147,1489,1489,1489,1489,0
20230904,163300,229674147,1489,1489,1489,1489,0
20230904,163200,229674147,1489,1489,1489,1489,0
20230904,163100,229674147,1489,1489,1489,1489,0
20230904,163000,229674147,1489,1489,1489,1489,0
20230904,162900,229674147,1489,1489,1489,1489,0
20230904,162800,229674147,1489,1489,1489,1489,0
20230904,162700,229674147,1489,1489,1489,1489,0
20230904,162600,229674147,1489,1489,1489,1489,0
20230904,162500,229674147,1489,1489,1489,1489,0
20230904,162400,229674147,1489,1489,1489,1489,0
20230904,162300,229674147,1489,1489,1489,1489,0
20230904,162200,229674147,1489,1489,1489,1489,0
20230904,162100,229674147,1489,1489,1489,1489,0
20230904,162000,229674147,1489,1489,1489,1489,0
20230904,161900,229674147,1489,1489,1489,1489,0
20230904,161800,229674147,1489,1489,1489,1489,0
20230904,161700,229674147,1489,1489,1489,1489,0
20230904,161600,229674147,1489,1489,1489,1489,0
20230904,161500,229674147,1489,1489,1489,1489,0
20230904,161400,229674147,1489,1489,1489,1489,0
20230904,161300,229674147,1489,1489,1489,1489,0
20230904,161200,229674147,1489,1489,1489,1489,0
20230904,161100,229674147,1489,1489,1489,1489,4306
20230904,161000,229674147,1489,1489,1489,1489,0
20230904,160900,229674147,1489,1489,1489,1489,0
20230904,160800,229674147,1489,1489,1489,1489,0
20230904,160700,229674147,1489,1489,1489,1489,0
20230904,160600,229674147,1489,1489,1489,1489,0
20230904,160500,229674147,1489,1489,1489,1489,0
20230904,160400,229674147,1489,1489,1489,1489,0
20230904,160300,229674147,1489,1489,1489,1489,0
20230904,160200,229674147,1489,1489,1489,1489,0
20230904,160100,229674147,1489,1489,1489,1489,0
20230904,160000,229674147,1489,1489,1489,1489,0
20230904,155900,229674147,1489,1489,1489,1489,0
20230904,155800,229674147,1489,1489,1489,1489,0
20230904,155700,229674147,1489,1489,1489,1489,0
20230904,155600,229674147,1489,1489,1489,1489,0
20230904,155500,229674147,1489,1489,1489,1489,0
20230904,155400,229674147,1489,1489,1489,1489,0
20230904,155300,229674147,1489,1489,1489,1489,0
20230904,155200,229674147,1489,1489,1489,1489,0
20230904,155100,229674147,1489,1489,1489,1489,0
20230904,155000,229674147,1489,1489,1489,1489,0
20230904,154900,229674147,1489,1489,1489,1489,0
20230904,154800,229674147,1489,1489,1489,1489,0
20230904,154700,229674147,1489,1489,1489,1489,0
20230904,154600,229674147,1489,1489,1489,1489,0
20230904,154500,229674147,1489,1489,1489,1489,0
20230904,154400,229674147,1489,1489,1489,1489,0
20230904,154300,229674147,1489,1489,1489,1489,0
20230904,154200,229674147,1489,1489,1489,1489,0
20230904,154100,229674147,1489,1489,1489,1489,4306
20230904,154000,229674147,1489,1489,1489,1489,0
20230904,153900,229674147,1489,1489,1489,1489,0
20230904,153800,229674147,1489,1489,1489,1489,0
20230904,153700,229674147,1489,1489,1489,1489,0
20230904,153600,229674147,1489,1489,1489,1489,0
20230904,153500,229674147,1489,1489,1489,1489,0
20230904,153400,229674147,1489,1489,1489,1489,0
20230904,153300,229674147,1489,1489,1489,1489,0
20230904,153200,229674147,1489,1489,1489,1489,0
20230904,153100,229674147,1489,1489,1489,1489,0
20230904,153000,229674147,1489,1489,1489,1489,4306
20230904,152900,223262513,1489,1489,1489,1489,0
20230904,152800,223262513,1489,1489,1489,1489,0
20230904,152700,223262513,1489,1489,1489,1489,0
20230904,152600,223262513,1489,1489,1489,1489,0
20230904,152500,223262513,1489,1489,1489,1489,0
20230904,152400,223262513,1489,1489,1489,1489,0
20230904,152300,223262513,1489,1489,1489,1489,0
20230904,152200,223262513,1489,1489,1489,1489,0
20230904,152100,223262513,1489,1489,1489,1489,0
20230904,152000,223262513,1489,1489,1489,1489,0
20230904,151900,223262513,1489,1482,1490,1479,3987
20230904,151800,217359206,1482,1480,1482,1480,28
20230904,151700,217317712,1482,1480,1482,1480,207
20230904,151600,217011286,1482,1482,1482,1480,1192
20230904,151500,215244876,1481,1481,1482,1481,256
20230904,151400,214865574,1482,1482,1482,1482,700
20230904,151300,213828174,1482,1482,1482,1482,1000
20230904,151200,212346174,1482,1482,1482,1482,1
20230904,151100,212344692,1482,1480,1482,1480,614
20230904,151000,211435844,1482,1482,1482,1482,0
20230904,150900,211435844,1482,1482,1482,1480,179
20230904,150800,211170724,1480,1480,1482,1480,182
20230904,150700,210901264,1482,1480,1482,1479,1166
20230904,150600,209176263,1480,1480,1480,1479,1117
20230904,150500,207523414,1480,1480,1480,1480,0
20230904,150400,207523414,1480,1480,1480,1480,0
20230904,150300,207523414,1480,1479,1480,1479,126
20230904,150200,207336935,1482,1482,1482,1479,204
20230904,150100,207035110,1480,1483,1483,1480,205
20230904,150000,206731695,1484,1479,1484,1479,13
20230904,145900,206712453,1479,1484,1484,1479,250
20230904,145800,206342683,1484,1485,1485,1480,2464
20230904,145700,202691185,1485,1488,1488,1481,71
20230904,145600,202585996,1489,1489,1489,1489,14
20230904,145500,202565150,1490,1490,1490,1490,100
20230904,145400,202416150,1490,1490,1490,1490,1
20230904,145300,202414660,1490,1486,1490,1486,478
20230904,145200,201704310,1486,1486,1486,1486,20
20230904,145100,201674590,1480,1486,1486,1480,2026
20230904,145000,198675954,1486,1486,1486,1480,5022
20230904,144900,191242425,1486,1486,1486,1486,47
20230904,144800,191172583,1486,1486,1486,1486,205
20230904,144700,190867953,1486,1486,1486,1486,0
20230904,144600,190867953,1486,1486,1486,1486,5
20230904,144500,190860523,1486,1486,1486,1486,20
20230904,144400,190830803,1481,1481,1481,1481,0
20230904,144300,190830803,1481,1481,1481,1481,0
20230904,144200,190830803,1481,1481,1481,1481,0
20230904,144100,190830803,1481,1481,1481,1481,0
20230904,144000,190830803,1481,1481,1481,1481,0
20230904,143900,190830803,1481,1484,1484,1481,991
20230904,143800,189361711,1484,1484,1484,1484,231
20230904,143700,189018907,1481,1481,1481,1481,0
20230904,143600,189018907,1481,1481,1481,1481,0
20230904,143500,189018907,1481,1481,1481,1481,0
20230904,143400,189018907,1481,1483,1483,1481,10000
20230904,143300,174204403,1484,1484,1484,1484,119
20230904,143200,174027807,1484,1484,1484,1484,0
20230904,143100,174027807,1484,1484,1484,1484,2000
20230904,143000,171059807,1485,1487,1487,1485,3000
20230904,142900,166602186,1486,1486,1486,1486,0
20230904,142800,166602186,1486,1486,1486,1486,50
20230904,142700,166527886,1487,1487,1487,1486,1021
20230904,142600,165009680,1487,1487,1487,1487,11
20230904,142500,164993323,1486,1486,1486,1486,11
20230904,142400,164976977,1486,1486,1486,1486,303
20230904,142300,164526719,1489,1489,1489,1489,4
20230904,142200,164520763,1489,1489,1489,1489,0
20230904,142100,164520763,1489,1489,1489,1489,2
20230904,142000,164517785,1489,1486,1489,1486,14
20230904,141900,164496960,1489,1489,1489,1486,92
20230904,141800,164360128,1489,1489,1489,1486,103
20230904,141700,164207001,1486,1488,1488,1486,1283
20230904,141600,162298999,1491,1491,1491,1491,4
20230904,141500,162293035,1491,1491,1491,1491,3
20230904,141400,162288562,1492,1488,1492,1488,19
20230904,141300,162260249,1492,1492,1492,1492,0
20230904,141200,162260249,1492,1492,1492,1492,0
20230904,141100,162260249,1492,1492,1492,1492,4
20230904,141000,162254281,1495,1495,1495,1495,0
20230904,140900,162254281,1495,1495,1495,1495,0
20230904,140800,162254281,1495,1495,1495,1495,0
20230904,140700,162254281,1495,1495,1495,1495,0
20230904,140600,162254281,1495,1495,1495,1495,0
20230904,140500,162254281,1495,1495,1495,1495,0
20230904,140400,162254281,1495,1496,1496,1495,2
20230904,140300,162251290,1495,1494,1495,1494,801
20230904,140200,161053845,1495,1495,1495,1495,0
20230904,140100,161053845,1495,1489,1495,1489,2833
20230904,140000,156819231,1488,1488,1488,1488,1573
20230904,135900,154478607,1488,1488,1488,1486,760
20230904,135800,153349227,1486,1488,1488,1486,129
20230904,135700,153157519,1488,1486,1488,1486,166
20230904,135600,152910617,1486,1485,1486,1485,101
20230904,135500,152760630,1485,1487,1487,1485,6683
20230904,135400,142831975,1488,1488,1488,1488,2
20230904,135300,142828999,1488,1495,1495,1488,2349
20230904,135200,139333593,1495,1495,1495,1490,83
20230904,135100,139209843,1495,1495,1495,1495,0
20230904,135000,139209843,1495,1495,1495,1495,0
20230904,134900,139209843,1495,1495,1495,1495,0
20230904,134800,139209843,1495,1495,1495,1495,0
20230904,134700,139209843,1495,1495,1495,1495,12
20230904,134600,139191903,1489,1492,1492,1489,3038
20230904,134500,134664466,1492,1492,1492,1492,0
20230904,134400,134664466,1492,1492,1492,1492,0
20230904,134300,134664466,1492,1492,1492,1492,0
20230904,134200,134664466,1492,1492,1492,1492,67
20230904,134100,134564502,1495,1495,1495,1495,0
20230904,134000,134564502,1495,1495,1495,1495,5
20230904,133900,134557027,1495,1495,1495,1495,0
20230904,133800,134557027,1495,1495,1495,1495,0
20230904,133700,134557027,1495,1489,1495,1489,16
20230904,133600,134533137,1495,1495,1495,1495,0
20230904,133500,134533137,1495,1495,1495,1495,87
20230904,133400,134403072,1495,1495,1495,1495,0
20230904,133300,134403072,1495,1495,1495,1495,0
20230904,133200,134403072,1495,1492,1495,1492,11
20230904,133100,134386633,1491,1489,1491,1489,2914
20230904,133000,130041887,1491,1491,1491,1489,124
20230904,132900,129857127,1491,1491,1491,1491,1
20230904,132800,129855636,1490,1490,1490,1490,7
20230904,132700,129845206,1489,1489,1489,1489,3
20230904,132600,129840739,1490,1490,1490,1490,2
20230904,132500,129837759,1489,1489,1489,1489,5
20230904,132400,129830314,1490,1488,1490,1488,63
20230904,132300,129736555,1491,1491,1491,1491,0
20230904,132200,129736555,1491,1491,1491,1491,0
20230904,132100,129736555,1491,1491,1491,1491,0
20230904,132000,129736555,1491,1489,1491,1489,2
20230904,131900,129733575,1489,1489,1489,1489,5
20230904,131800,129726130,1493,1493,1493,1493,1
20230904,131700,129724637,1493,1493,1493,1493,0
20230904,131600,129724637,1493,1493,1493,1493,0
20230904,131500,129724637,1493,1493,1493,1493,0
20230904,131400,129724637,1493,1494,1494,1493,14
20230904,131300,129703734,1493,1493,1493,1493,0
20230904,131200,129703734,1493,1493,1493,1493,300
20230904,131100,129255834,1493,1493,1493,1493,0
20230904,131000,129255834,1493,1493,1493,1493,0
20230904,130900,129255834,1493,1491,1493,1491,1165
20230904,130800,127518595,1491,1491,1491,1491,0
20230904,130700,127518595,1491,1491,1491,1491,0
20230904,130600,127518595,1491,1487,1491,1487,2
20230904,130500,127515617,1487,1487,1487,1487,100
20230904,130400,127366917,1494,1494,1494,1494,0
20230904,130300,127366917,1494,1490,1494,1488,1967
20230904,130200,124438586,1496,1496,1496,1496,0
20230904,130100,124438586,1496,1496,1496,1496,0
20230904,130000,124438586,1496,1496,1496,1496,0
20230904,125900,124438586,1496,1496,1496,1496,0
20230904,125800,124438586,1496,1491,1496,1490,1054
20230904,125700,122868058,1496,1496,1496,1496,0
20230904,125600,122868058,1496,1496,1496,1496,0
20230904,125500,122868058,1496,1496,1496,1496,50
20230904,125400,122793258,1497,1497,1497,1497,0
20230904,125300,122793258,1497,1490,1497,1490,891
20230904,125200,121465628,1490,1490,1490,1490,900
20230904,125100,120124628,1490,1490,1490,1489,3845
20230904,125000,114396492,1498,1498,1498,1498,0
20230904,124900,114396492,1498,1498,1498,1498,0
20230904,124800,114396492,1498,1498,1498,1498,0
20230904,124700,114396492,1498,1498,1498,1498,0
20230904,124600,114396492,1498,1498,1498,1498,0
20230904,124500,114396492,1498,1498,1498,1498,3
20230904,124400,114391998,1498,1498,1498,1498,0
20230904,124300,114391998,1498,1490,1498,1490,1165
20230904,124200,112655784,1490,1495,1495,1490,105
20230904,124100,112499304,1498,1498,1498,1498,0
20230904,124000,112499304,1498,1498,1498,1498,10
20230904,123900,112484324,1498,1498,1498,1498,0
20230904,123800,112484324,1498,1498,1498,1498,0
20230904,123700,112484324,1498,1498,1498,1498,0
20230904,123600,112484324,1498,1498,1498,1498,0
20230904,123500,112484324,1498,1498,1498,1498,100
20230904,123400,112334524,1498,1498,1498,1498,0
20230904,123300,112334524,1498,1498,1498,1498,0
20230904,123200,112334524,1498,1498,1498,1498,0
20230904,123100,112334524,1498,1498,1498,1498,0
20230904,123000,112334524,1498,1498,1498,1498,3
20230904,122900,112330030,1490,1490,1490,1490,268
20230904,122800,111930710,1490,1490,1490,1490,0
20230904,122700,111930710,1490,1490,1490,1490,0
20230904,122600,111930710,1490,1490,1490,1490,0
20230904,122500,111930710,1490,1490,1490,1490,6
20230904,122400,111921770,1498,1498,1498,1498,30
20230904,122300,111876830,1498,1498,1498,1498,0
20230904,122200,111876830,1498,1498,1498,1498,0
20230904,122100,111876830,1498,1498,1498,1498,0
20230904,122000,111876830,1498,1498,1498,1498,0
20230904,121900,111876830,1498,1498,1498,1498,0
20230904,121800,111876830,1498,1498,1498,1498,0
20230904,121700,111876830,1498,1498,1498,1498,161
20230904,121600,111635652,1498,1498,1498,1498,0
20230904,121500,111635652,1498,1498,1498,1498,37
20230904,121400,111580226,1498,1498,1498,1498,0
20230904,121300,111580226,1498,1497,1498,1497,29
20230904,121200,111536809,1498,1496,1498,1490,2288
20230904,121100,108120554,1498,1495,1498,1495,5
20230904,121000,108113067,1498,1495,1498,1495,15
20230904,120900,108090636,1499,1495,1499,1495,28
20230904,120800,108048728,1499,1497,1499,1495,343
20230904,120700,107535279,1501,1501,1501,1501,10
20230904,120600,107520269,1502,1502,1502,1497,56
20230904,120500,107436382,1502,1502,1502,1498,110
20230904,120400,107271558,1502,1502,1502,1502,0
20230904,120300,107271558,1502,1502,1502,1502,0
20230904,120200,107271558,1502,1500,1503,1498,237
20230904,120100,106916059,1504,1504,1504,1504,4
20230904,120000,106910043,1505,1500,1505,1499,472
20230904,115900,106201328,1506,1506,1506,1506,0
20230904,115800,106201328,1506,1500,1506,1500,88
20230904,115700,106069310,1506,1500,1506,1500,91
20230904,115600,105932786,1506,1506,1506,1506,0
20230904,115500,105932786,1506,1506,1506,1506,0
20230904,115400,105932786,1506,1506,1506,1506,0
20230904,115300,105932786,1506,1506,1506,1506,0
20230904,115200,105932786,1506,1506,1506,1506,11
20230904,115100,105916220,1495,1495,1495,1495,2
20230904,115000,105913230,1506,1506,1506,1506,0
20230904,114900,105913230,1506,1506,1506,1506,0
20230904,114800,105913230,1506,1506,1506,1506,0
20230904,114700,105913230,1506,1506,1506,1506,0
20230904,114600,105913230,1506,1506,1506,1506,0
20230904,114500,105913230,1506,1506,1506,1506,0
20230904,114400,105913230,1506,1506,1506,1506,10
20230904,114300,105898170,1506,1506,1506,1506,11
20230904,114200,105881604,1506,1506,1506,1506,0
20230904,114100,105881604,1506,1506,1506,1506,0
20230904,114000,105881604,1506,1506,1506,1506,0
20230904,113900,105881604,1506,1506,1506,1506,0
20230904,113800,105881604,1506,1506,1506,1506,0
20230904,113700,105881604,1506,1506,1506,1506,0
20230904,113600,105881604,1506,1506,1506,1506,0
20230904,113500,105881604,1506,1494,1506,1494,22
20230904,113400,105848604,1506,1506,1506,1506,0
20230904,113300,105848604,1506,1504,1506,1504,8
20230904,113200,105836564,1505,1505,1505,1505,0
20230904,113100,105836564,1505,1505,1505,1505,0
20230904,113000,105836564,1505,1505,1505,1505,0
20230904,112900,105836564,1505,1505,1505,1505,50
20230904,112800,105761314,1494,1495,1495,1494,2079
20230904,112700,102653288,1495,1495,1495,1495,0
20230904,112600,102653288,1495,1495,1495,1495,0
20230904,112500,102653288,1495,1495,1495,1495,50
20230904,112400,102578538,1507,1507,1507,1507,0
20230904,112300,102578538,1507,1507,1507,1507,0
20230904,112200,102578538,1507,1507,1507,1507,100
20230904,112100,102427838,1507,1507,1507,1507,0
20230904,112000,102427838,1507,1507,1507,1507,50
20230904,111900,102352488,1510,1510,1510,1510,0
20230904,111800,102352488,1510,1510,1510,1510,0
20230904,111700,102352488,1510,1510,1510,1510,200
20230904,111600,102050488,1513,1513,1513,1513,1
20230904,111500,102048975,1513,1513,1513,1513,0
20230904,111400,102048975,1513,1513,1513,1513,11
20230904,111300,102032332,1514,1511,1514,1511,5000
20230904,111200,94463978,1512,1512,1512,1512,0
20230904,111100,94463978,1512,1512,1512,1512,0
20230904,111000,94463978,1512,1500,1512,1500,555
20230904,110900,93630935,1490,1490,1490,1490,300
20230904,110800,93183935,1500,1500,1500,1500,11
20230904,110700,93167435,1500,1500,1500,1500,4
20230904,110600,93161435,1500,1500,1500,1500,0
20230904,110500,93161435,1500,1490,1500,1490,100
20230904,110400,93011935,1500,1500,1500,1500,0
20230904,110300,93011935,1500,1500,1500,1500,0
20230904,110200,93011935,1500,1499,1500,1499,4072
20230904,110100,86904321,1499,1499,1499,1499,0
20230904,110000,86904321,1499,1499,1499,1499,0
20230904,105900,86904321,1499,1499,1499,1499,4
20230904,105800,86898325,1499,1498,1499,1489,828
20230904,105700,85664233,1499,1499,1499,1499,1
20230904,105600,85662734,1499,1499,1499,1499,10
20230904,105500,85647744,1499,1495,1499,1489,1953
20230904,105400,82737908,1499,1499,1499,1499,0
20230904,105300,82737908,1499,1499,1499,1495,250
20230904,105200,82363658,1499,1499,1500,1491,573
20230904,105100,81508727,1499,1499,1499,1499,100
20230904,105000,81358827,1500,1496,1500,1496,336
20230904,104900,80855175,1496,1496,1496,1496,0
20230904,104800,80855175,1496,1496,1496,1496,300
20230904,104700,80406375,1496,1496,1496,1496,35
20230904,104600,80354015,1492,1492,1492,1492,0
20230904,104500,80354015,1492,1492,1492,1492,63
20230904,104400,80260019,1492,1493,1493,1492,125
20230904,104300,80073491,1496,1496,1496,1496,0
20230904,104200,80073491,1496,1496,1496,1493,22
20230904,104100,80040609,1496,1493,1496,1493,55
20230904,104000,79958482,1496,1494,1496,1494,109
20230904,103900,79795596,1496,1496,1496,1496,0
20230904,103800,79795596,1496,1496,1496,1496,0
20230904,103700,79795596,1496,1496,1496,1494,53
20230904,103600,79716318,1496,1496,1496,1494,102
20230904,103500,79563746,1494,1496,1496,1494,226
20230904,103400,79225836,1496,1496,1496,1493,287
20230904,103300,78796490,1496,1491,1496,1491,98
20230904,103200,78650127,1496,1495,1496,1495,101
20230904,103100,78499034,1495,1495,1495,1495,0
20230904,103000,78499034,1495,1495,1495,1495,1
20230904,102900,78497539,1494,1494,1494,1494,100
20230904,102800,78348139,1496,1490,1496,1490,203
20230904,102700,78045645,1488,1488,1488,1488,19
20230904,102600,78017373,1490,1490,1490,1490,39
20230904,102500,77959263,1490,1490,1490,1490,12
20230904,102400,77941383,1490,1489,1490,1489,24
20230904,102300,77905632,1489,1492,1492,1489,448
20230904,102200,77238548,1493,1495,1495,1493,36
20230904,102100,77184734,1495,1497,1497,1490,63
20230904,102000,77090774,1497,1497,1497,1497,0
20230904,101900,77090774,1497,1497,1497,1497,4
20230904,101800,77084786,1497,1488,1498,1488,1184
20230904,101700,75322693,1498,1490,1498,1489,1151
20230904,101600,73607958,1500,1495,1500,1495,212
20230904,101500,73290998,1495,1490,1495,1490,92
20230904,101400,73153713,1495,1495,1495,1490,773
20230904,101300,72001723,1495,1495,1495,1490,857
20230904,101200,70724508,1491,1491,1491,1491,1
20230904,101100,70723017,1500,1499,1500,1499,15
20230904,101000,70700528,1500,1495,1500,1495,149
20230904,100900,70477585,1500,1500,1500,1500,49
20230904,100800,70404085,1500,1500,1500,1500,124
20230904,100700,70218085,1501,1501,1501,1501,0
20230904,100600,70218085,1501,1501,1501,1501,0
20230904,100500,70218085,1501,1501,1501,1501,0
20230904,100400,70218085,1501,1501,1501,1501,1
20230904,100300,70216584,1490,1490,1490,1490,0
20230904,100200,70216584,1490,1497,1497,1490,1025
20230904,100100,68686357,1497,1497,1497,1497,0
20230904,100000,68686357,1497,1497,1497,1497,0
20230904,095900,68686357,1497,1497,1497,1497,0
20230904,095800,68686357,1497,1497,1497,1497,14
20230904,095700,68665399,1501,1501,1501,1501,3
20230904,095600,68660896,1501,1501,1501,1501,1
20230904,095500,68659395,1502,1502,1502,1502,50
20230904,095400,68584295,1500,1502,1502,1500,8
20230904,095300,68572285,1508,1500,1508,1500,1122
20230904,095200,66889125,1502,1502,1502,1502,100
20230904,095100,66738925,1512,1512,1512,1512,0
20230904,095000,66738925,1512,1504,1512,1504,2054
20230904,094900,63649701,1504,1504,1504,1504,0
20230904,094800,63649701,1504,1504,1504,1504,0
20230904,094700,63649701,1504,1514,1514,1504,21
20230904,094600,63618080,1504,1514,1514,1504,33
20230904,094500,63568418,1513,1511,1513,1511,73
20230904,094400,63458111,1511,1510,1511,1510,250
20230904,094300,63080561,1508,1510,1510,1494,1802
20230904,094200,60377353,1510,1510,1510,1510,600
20230904,094100,59471353,1510,1510,1510,1510,1
20230904,094000,59469843,1511,1511,1511,1511,0
20230904,093900,59469843,1511,1511,1511,1511,5
20230904,093800,59462288,1512,1512,1512,1512,53
20230904,093700,59382152,1512,1512,1512,1512,9
20230904,093600,59368544,1512,1511,1513,1511,90
20230904,093500,59232479,1512,1512,1512,1512,0
20230904,093400,59232479,1512,1511,1512,1511,4501
20230904,093300,52427616,1511,1511,1511,1511,0
20230904,093200,52427616,1511,1511,1511,1511,82
20230904,093100,52303714,1512,1510,1512,1510,21
20230904,093000,52271965,1509,1493,1509,1493,30
20230904,092900,52226838,1492,1489,1492,1489,3535
20230904,092800,46963218,1489,1489,1489,1489,0
20230904,092700,46963218,1489,1489,1489,1489,0
20230904,092600,46963218,1489,1483,1489,1483,103
20230904,092500,46810451,1489,1483,1489,1483,250
20230904,092400,46439683,1489,1489,1489,1482,2496
20230904,092300,42725244,1488,1489,1489,1488,1005
20230904,092200,41229801,1488,1488,1488,1488,0
20230904,092100,41229801,1488,1488,1488,1488,2001
20230904,092000,38252313,1488,1486,1488,1486,3358
20230904,091900,33256159,1488,1488,1488,1488,0
20230904,091800,33256159,1488,1488,1488,1488,0
20230904,091700,33256159,1488,1488,1488,1488,646
20230904,091600,32294911,1488,1488,1488,1488,0
20230904,091500,32294911,1488,1488,1488,1488,1
20230904,091400,32293423,1488,1487,1488,1487,475
20230904,091300,31587093,1487,1487,1487,1487,20
20230904,091200,31557353,1487,1487,1487,1476,7191
20230904,091100,20919644,1487,1482,1487,1482,1073
20230904,091000,19329438,1489,1483,1489,1482,450
20230904,090900,18662201,1489,1488,1489,1488,803
20230904,090800,17467334,1488,1488,1488,1487,83
20230904,090700,17343875,1488,1485,1488,1485,21
20230904,090600,17312630,1488,1488,1488,1488,0
20230904,090500,17312630,1488,1488,1488,1488,1
20230904,090400,17311142,1479,1479,1479,1479,1611
20230904,090300,14928473,1488,1479,1488,1479,3
20230904,090200,14924027,1478,1484,1484,1476,4175
20230904,090100,8749456,1481,1487,1496,1481,4759
20230904,090000,1693560,1487,1500,1500,1487,1135