KissMeData/090150/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194500,401887762,1462,1462,1462,1462,4794
20230907,194400,401887762,1462,1462,1462,1462,0
20230907,194300,401887762,1462,1462,1462,1462,0
20230907,194200,401887762,1462,1462,1462,1462,0
20230907,194100,401887762,1462,1462,1462,1462,0
20230907,194000,401887762,1462,1462,1462,1462,0
20230907,193900,401887762,1462,1462,1462,1462,0
20230907,193800,401887762,1462,1462,1462,1462,0
20230907,193700,401887762,1462,1462,1462,1462,0
20230907,193600,401887762,1462,1462,1462,1462,0
20230907,193500,401887762,1462,1462,1462,1462,0
20230907,193400,401887762,1462,1462,1462,1462,0
20230907,193300,401887762,1462,1462,1462,1462,0
20230907,193200,401887762,1462,1462,1462,1462,0
20230907,193100,401887762,1462,1462,1462,1462,0
20230907,193000,401887762,1462,1462,1462,1462,0
20230907,192900,401887762,1462,1462,1462,1462,0
20230907,192800,401887762,1462,1462,1462,1462,0
20230907,192700,401887762,1462,1462,1462,1462,0
20230907,192600,401887762,1462,1462,1462,1462,0
20230907,192500,401887762,1462,1462,1462,1462,0
20230907,192400,401887762,1462,1462,1462,1462,0
20230907,192300,401887762,1462,1462,1462,1462,0
20230907,192200,401887762,1462,1462,1462,1462,0
20230907,192100,401887762,1462,1462,1462,1462,0
20230907,192000,401887762,1462,1462,1462,1462,0
20230907,191900,401887762,1462,1462,1462,1462,0
20230907,191800,401887762,1462,1462,1462,1462,0
20230907,191700,401887762,1462,1462,1462,1462,0
20230907,191600,401887762,1462,1462,1462,1462,0
20230907,191500,401887762,1462,1462,1462,1462,4794
20230907,191400,401887762,1462,1462,1462,1462,0
20230907,191300,401887762,1462,1462,1462,1462,0
20230907,191200,401887762,1462,1462,1462,1462,0
20230907,191100,401887762,1462,1462,1462,1462,0
20230907,191000,401887762,1462,1462,1462,1462,0
20230907,190900,401887762,1462,1462,1462,1462,0
20230907,190800,401887762,1462,1462,1462,1462,0
20230907,190700,401887762,1462,1462,1462,1462,0
20230907,190600,401887762,1462,1462,1462,1462,0
20230907,190500,401887762,1462,1462,1462,1462,0
20230907,190400,401887762,1462,1462,1462,1462,0
20230907,190300,401887762,1462,1462,1462,1462,0
20230907,190200,401887762,1462,1462,1462,1462,0
20230907,190100,401887762,1462,1462,1462,1462,0
20230907,190000,401887762,1462,1462,1462,1462,0
20230907,185900,401887762,1462,1462,1462,1462,0
20230907,185800,401887762,1462,1462,1462,1462,0
20230907,185700,401887762,1462,1462,1462,1462,0
20230907,185600,401887762,1462,1462,1462,1462,0
20230907,185500,401887762,1462,1462,1462,1462,0
20230907,185400,401887762,1462,1462,1462,1462,0
20230907,185300,401887762,1462,1462,1462,1462,0
20230907,185200,401887762,1462,1462,1462,1462,0
20230907,185100,401887762,1462,1462,1462,1462,0
20230907,185000,401887762,1462,1462,1462,1462,0
20230907,184900,401887762,1462,1462,1462,1462,0
20230907,184800,401887762,1462,1462,1462,1462,0
20230907,184700,401887762,1462,1462,1462,1462,0
20230907,184600,401887762,1462,1462,1462,1462,0
20230907,184500,401887762,1462,1462,1462,1462,4794
20230907,184400,401887762,1462,1462,1462,1462,0
20230907,184300,401887762,1462,1462,1462,1462,0
20230907,184200,401887762,1462,1462,1462,1462,0
20230907,184100,401887762,1462,1462,1462,1462,0
20230907,184000,401887762,1462,1462,1462,1462,0
20230907,183900,401887762,1462,1462,1462,1462,0
20230907,183800,401887762,1462,1462,1462,1462,0
20230907,183700,401887762,1462,1462,1462,1462,0
20230907,183600,401887762,1462,1462,1462,1462,0
20230907,183500,401887762,1462,1462,1462,1462,0
20230907,183400,401887762,1462,1462,1462,1462,0
20230907,183300,401887762,1462,1462,1462,1462,0
20230907,183200,401887762,1462,1462,1462,1462,0
20230907,183100,401887762,1462,1462,1462,1462,0
20230907,183000,401887762,1462,1462,1462,1462,0
20230907,182900,401887762,1462,1462,1462,1462,0
20230907,182800,401887762,1462,1462,1462,1462,0
20230907,182700,401887762,1462,1462,1462,1462,0
20230907,182600,401887762,1462,1462,1462,1462,0
20230907,182500,401887762,1462,1462,1462,1462,0
20230907,182400,401887762,1462,1462,1462,1462,0
20230907,182300,401887762,1462,1462,1462,1462,0
20230907,182200,401887762,1462,1462,1462,1462,0
20230907,182100,401887762,1462,1462,1462,1462,0
20230907,182000,401887762,1462,1462,1462,1462,0
20230907,181900,401887762,1462,1462,1462,1462,0
20230907,181800,401887762,1462,1462,1462,1462,0
20230907,181700,401887762,1462,1462,1462,1462,0
20230907,181600,401887762,1462,1462,1462,1462,0
20230907,181500,401887762,1462,1462,1462,1462,4794
20230907,181400,401887762,1462,1462,1462,1462,0
20230907,181300,401887762,1462,1462,1462,1462,0
20230907,181200,401887762,1462,1462,1462,1462,0
20230907,181100,401887762,1462,1462,1462,1462,0
20230907,181000,401887762,1462,1462,1462,1462,0
20230907,180900,401887762,1462,1462,1462,1462,0
20230907,180800,401887762,1462,1462,1462,1462,0
20230907,180700,401887762,1462,1462,1462,1462,0
20230907,180600,401887762,1462,1462,1462,1462,0
20230907,180500,401887762,1462,1462,1462,1462,0
20230907,180400,401887762,1462,1462,1462,1462,0
20230907,180300,401887762,1462,1462,1462,1462,0
20230907,180200,401887762,1462,1462,1462,1462,0
20230907,180100,401887762,1462,1462,1462,1462,0
20230907,180000,401887762,1462,1462,1462,1462,0
20230907,175900,401887762,1462,1462,1462,1462,0
20230907,175800,401887762,1462,1462,1462,1462,0
20230907,175700,401887762,1462,1462,1462,1462,0
20230907,175600,401887762,1462,1462,1462,1462,0
20230907,175500,401887762,1462,1462,1462,1462,0
20230907,175400,401887762,1462,1462,1462,1462,0
20230907,175300,401887762,1462,1462,1462,1462,0
20230907,175200,401887762,1462,1462,1462,1462,0
20230907,175100,401887762,1462,1462,1462,1462,0
20230907,175000,401887762,1462,1462,1462,1462,0
20230907,174900,401887762,1462,1462,1462,1462,0
20230907,174800,401887762,1462,1462,1462,1462,0
20230907,174700,401887762,1462,1462,1462,1462,0
20230907,174600,401887762,1462,1462,1462,1462,0
20230907,174500,401887762,1462,1462,1462,1462,4794
20230907,174400,401887762,1462,1462,1462,1462,0
20230907,174300,401887762,1462,1462,1462,1462,0
20230907,174200,401887762,1462,1462,1462,1462,0
20230907,174100,401887762,1462,1462,1462,1462,0
20230907,174000,401887762,1462,1462,1462,1462,0
20230907,173900,401887762,1462,1462,1462,1462,0
20230907,173800,401887762,1462,1462,1462,1462,0
20230907,173700,401887762,1462,1462,1462,1462,0
20230907,173600,401887762,1462,1462,1462,1462,0
20230907,173500,401887762,1462,1462,1462,1462,0
20230907,173400,401887762,1462,1462,1462,1462,0
20230907,173300,401887762,1462,1462,1462,1462,0
20230907,173200,401887762,1462,1462,1462,1462,0
20230907,173100,401887762,1462,1462,1462,1462,0
20230907,173000,401887762,1462,1462,1462,1462,0
20230907,172900,401887762,1462,1462,1462,1462,0
20230907,172800,401887762,1462,1462,1462,1462,0
20230907,172700,401887762,1462,1462,1462,1462,0
20230907,172600,401887762,1462,1462,1462,1462,0
20230907,172500,401887762,1462,1462,1462,1462,0
20230907,172400,401887762,1462,1462,1462,1462,0
20230907,172300,401887762,1462,1462,1462,1462,0
20230907,172200,401887762,1462,1462,1462,1462,0
20230907,172100,401887762,1462,1462,1462,1462,0
20230907,172000,401887762,1462,1462,1462,1462,0
20230907,171900,401887762,1462,1462,1462,1462,0
20230907,171800,401887762,1462,1462,1462,1462,0
20230907,171700,401887762,1462,1462,1462,1462,0
20230907,171600,401887762,1462,1462,1462,1462,0
20230907,171500,401887762,1462,1462,1462,1462,4794
20230907,171400,401887762,1462,1462,1462,1462,0
20230907,171300,401887762,1462,1462,1462,1462,0
20230907,171200,401887762,1462,1462,1462,1462,0
20230907,171100,401887762,1462,1462,1462,1462,0
20230907,171000,401887762,1462,1462,1462,1462,0
20230907,170900,401887762,1462,1462,1462,1462,0
20230907,170800,401887762,1462,1462,1462,1462,0
20230907,170700,401887762,1462,1462,1462,1462,0
20230907,170600,401887762,1462,1462,1462,1462,0
20230907,170500,401887762,1462,1462,1462,1462,0
20230907,170400,401887762,1462,1462,1462,1462,0
20230907,170300,401887762,1462,1462,1462,1462,0
20230907,170200,401887762,1462,1462,1462,1462,0
20230907,170100,401887762,1462,1462,1462,1462,0
20230907,170000,401887762,1462,1462,1462,1462,0
20230907,165900,401887762,1462,1462,1462,1462,0
20230907,165800,401887762,1462,1462,1462,1462,0
20230907,165700,401887762,1462,1462,1462,1462,0
20230907,165600,401887762,1462,1462,1462,1462,0
20230907,165500,401887762,1462,1462,1462,1462,0
20230907,165400,401887762,1462,1462,1462,1462,0
20230907,165300,401887762,1462,1462,1462,1462,0
20230907,165200,401887762,1462,1462,1462,1462,0
20230907,165100,401887762,1462,1462,1462,1462,0
20230907,165000,401887762,1462,1462,1462,1462,0
20230907,164900,401887762,1462,1462,1462,1462,0
20230907,164800,401887762,1462,1462,1462,1462,0
20230907,164700,401887762,1462,1462,1462,1462,0
20230907,164600,401887762,1462,1462,1462,1462,0
20230907,164500,401887762,1462,1462,1462,1462,4794
20230907,164400,401887762,1462,1462,1462,1462,0
20230907,164300,401887762,1462,1462,1462,1462,0
20230907,164200,401887762,1462,1462,1462,1462,0
20230907,164100,401887762,1462,1462,1462,1462,0
20230907,164000,401887762,1462,1462,1462,1462,0
20230907,163900,401887762,1462,1462,1462,1462,0
20230907,163800,401887762,1462,1462,1462,1462,0
20230907,163700,401887762,1462,1462,1462,1462,0
20230907,163600,401887762,1462,1462,1462,1462,0
20230907,163500,401887762,1462,1462,1462,1462,0
20230907,163400,401887762,1462,1462,1462,1462,0
20230907,163300,401887762,1462,1462,1462,1462,0
20230907,163200,401887762,1462,1462,1462,1462,0
20230907,163100,401887762,1462,1462,1462,1462,0
20230907,163000,401887762,1462,1462,1462,1462,0
20230907,162900,401887762,1462,1462,1462,1462,0
20230907,162800,401887762,1462,1462,1462,1462,0
20230907,162700,401887762,1462,1462,1462,1462,0
20230907,162600,401887762,1462,1462,1462,1462,0
20230907,162500,401887762,1462,1462,1462,1462,0
20230907,162400,401887762,1462,1462,1462,1462,0
20230907,162300,401887762,1462,1462,1462,1462,0
20230907,162200,401887762,1462,1462,1462,1462,0
20230907,162100,401887762,1462,1462,1462,1462,0
20230907,162000,401887762,1462,1462,1462,1462,0
20230907,161900,401887762,1462,1462,1462,1462,0
20230907,161800,401887762,1462,1462,1462,1462,0
20230907,161700,401887762,1462,1462,1462,1462,0
20230907,161600,401887762,1462,1462,1462,1462,0
20230907,161500,401887762,1462,1462,1462,1462,4794
20230907,161400,401887762,1462,1462,1462,1462,0
20230907,161300,401887762,1462,1462,1462,1462,0
20230907,161200,401887762,1462,1462,1462,1462,0
20230907,161100,401887762,1462,1462,1462,1462,0
20230907,161000,401887762,1462,1462,1462,1462,0
20230907,160900,401887762,1462,1462,1462,1462,0
20230907,160800,401887762,1462,1462,1462,1462,0
20230907,160700,401887762,1462,1462,1462,1462,0
20230907,160600,401887762,1462,1462,1462,1462,0
20230907,160500,401887762,1462,1462,1462,1462,0
20230907,160400,401887762,1462,1462,1462,1462,0
20230907,160300,401887762,1462,1462,1462,1462,0
20230907,160200,401887762,1462,1462,1462,1462,0
20230907,160100,401887762,1462,1462,1462,1462,0
20230907,160000,401887762,1462,1462,1462,1462,0
20230907,155900,401887762,1462,1462,1462,1462,0
20230907,155800,401887762,1462,1462,1462,1462,0
20230907,155700,401887762,1462,1462,1462,1462,0
20230907,155600,401887762,1462,1462,1462,1462,0
20230907,155500,401887762,1462,1462,1462,1462,0
20230907,155400,401887762,1462,1462,1462,1462,0
20230907,155300,401887762,1462,1462,1462,1462,0
20230907,155200,401887762,1462,1462,1462,1462,0
20230907,155100,401887762,1462,1462,1462,1462,0
20230907,155000,401887762,1462,1462,1462,1462,0
20230907,154900,401887762,1462,1462,1462,1462,0
20230907,154800,401887762,1462,1462,1462,1462,0
20230907,154700,401887762,1462,1462,1462,1462,0
20230907,154600,401887762,1462,1462,1462,1462,0
20230907,154500,401887762,1462,1462,1462,1462,4794
20230907,154400,401887762,1462,1462,1462,1462,0
20230907,154300,401887762,1462,1462,1462,1462,0
20230907,154200,401887762,1462,1462,1462,1462,0
20230907,154100,401887762,1462,1462,1462,1462,0
20230907,154000,401887762,1462,1462,1462,1462,0
20230907,153900,401887762,1462,1462,1462,1462,0
20230907,153800,401887762,1462,1462,1462,1462,0
20230907,153700,401887762,1462,1462,1462,1462,0
20230907,153600,401887762,1462,1462,1462,1462,0
20230907,153500,401887762,1462,1462,1462,1462,0
20230907,153400,401887762,1462,1462,1462,1462,0
20230907,153300,401887762,1462,1462,1462,1462,0
20230907,153200,401887762,1462,1462,1462,1462,0
20230907,153100,401887762,1462,1462,1462,1462,0
20230907,153000,401887762,1462,1462,1462,1462,4794
20230907,152900,394878934,1464,1464,1464,1464,0
20230907,152800,394878934,1464,1464,1464,1464,0
20230907,152700,394878934,1464,1464,1464,1464,0
20230907,152600,394878934,1464,1464,1464,1464,0
20230907,152500,394878934,1464,1464,1464,1464,0
20230907,152400,394878934,1464,1464,1464,1464,0
20230907,152300,394878934,1464,1464,1464,1464,0
20230907,152200,394878934,1464,1464,1464,1464,0
20230907,152100,394878934,1464,1464,1464,1464,0
20230907,152000,394878934,1464,1464,1464,1464,0
20230907,151900,394878934,1464,1474,1474,1464,79
20230907,151800,394762593,1474,1475,1475,1473,10
20230907,151700,394747851,1476,1475,1476,1475,71
20230907,151600,394643123,1476,1476,1476,1476,3
20230907,151500,394638695,1476,1468,1476,1460,14509
20230907,151400,373403724,1476,1476,1476,1476,0
20230907,151300,373403724,1476,1476,1476,1476,15
20230907,151200,373381584,1476,1476,1476,1476,0
20230907,151100,373381584,1476,1470,1476,1468,10011
20230907,151000,358679875,1477,1477,1477,1477,4
20230907,150900,358673967,1477,1477,1477,1471,24
20230907,150800,358638549,1477,1477,1477,1477,6
20230907,150700,358629687,1477,1476,1477,1469,2807
20230907,150600,354505712,1479,1479,1479,1470,5051
20230907,150500,347077615,1472,1473,1473,1472,2000
20230907,150400,344133442,1479,1478,1479,1478,26
20230907,150300,344095004,1479,1479,1479,1479,0
20230907,150200,344095004,1479,1480,1480,1474,66
20230907,150100,343997578,1480,1480,1480,1480,0
20230907,150000,343997578,1480,1481,1481,1480,22
20230907,145900,343965007,1480,1477,1480,1477,1000
20230907,145800,342487545,1477,1477,1477,1477,1000
20230907,145700,341010545,1477,1476,1477,1476,80
20230907,145600,340892454,1477,1476,1477,1472,4561
20230907,145500,334160807,1476,1476,1476,1472,134
20230907,145400,333963207,1476,1477,1477,1476,21
20230907,145300,333932202,1477,1477,1477,1476,2952
20230907,145200,329574998,1476,1476,1477,1476,1253
20230907,145100,327725394,1477,1476,1477,1476,822
20230907,145000,326512111,1476,1476,1476,1476,287
20230907,144900,326088499,1469,1470,1470,1469,1000
20230907,144800,324618958,1470,1470,1470,1470,59
20230907,144700,324532228,1478,1478,1478,1478,0
20230907,144600,324532228,1478,1478,1478,1478,0
20230907,144500,324532228,1478,1478,1478,1478,0
20230907,144400,324532228,1478,1478,1478,1478,0
20230907,144300,324532228,1478,1478,1478,1478,0
20230907,144200,324532228,1478,1470,1478,1470,3455
20230907,144100,319436017,1474,1474,1474,1474,17
20230907,144000,319410959,1474,1474,1474,1474,32
20230907,143900,319363791,1474,1471,1474,1469,2482
20230907,143800,315716319,1477,1477,1477,1477,11
20230907,143700,315700072,1477,1477,1477,1477,0
20230907,143600,315700072,1477,1477,1477,1477,0
20230907,143500,315700072,1477,1477,1477,1477,112
20230907,143400,315534648,1471,1477,1477,1471,143
20230907,143300,315324109,1471,1471,1471,1471,936
20230907,143200,313947253,1477,1471,1477,1471,241
20230907,143100,313592604,1477,1477,1477,1477,0
20230907,143000,313592604,1477,1477,1477,1471,37
20230907,142900,313538033,1471,1477,1477,1471,46
20230907,142800,313470307,1477,1477,1477,1471,37
20230907,142700,313415766,1477,1477,1477,1477,1
20230907,142600,313414289,1477,1477,1477,1477,0
20230907,142500,313414289,1477,1477,1477,1477,0
20230907,142400,313414289,1477,1476,1477,1476,2000
20230907,142300,310461618,1479,1479,1479,1479,0
20230907,142200,310461618,1479,1479,1479,1479,0
20230907,142100,310461618,1479,1479,1479,1479,0
20230907,142000,310461618,1479,1479,1479,1479,123
20230907,141900,310279701,1479,1471,1479,1471,1004
20230907,141800,308802785,1481,1481,1481,1481,22
20230907,141700,308770203,1481,1478,1481,1478,722
20230907,141600,307703021,1478,1475,1478,1475,2692
20230907,141500,303731159,1475,1475,1475,1471,537
20230907,141400,302939380,1471,1475,1475,1471,245
20230907,141300,302578077,1475,1475,1475,1475,0
20230907,141200,302578077,1475,1475,1475,1475,82
20230907,141100,302457127,1475,1473,1475,1473,228
20230907,141000,302121039,1474,1472,1474,1472,166
20230907,140900,301876469,1473,1470,1473,1470,2004
20230907,140800,298930577,1470,1469,1470,1469,6
20230907,140700,298921759,1470,1470,1470,1470,6
20230907,140600,298912939,1465,1465,1465,1465,0
20230907,140500,298912939,1465,1467,1467,1465,3320
20230907,140400,294043736,1467,1467,1467,1467,189
20230907,140300,293766473,1466,1466,1466,1466,109
20230907,140200,293606679,1467,1470,1476,1466,5199
20230907,140100,285978004,1476,1471,1476,1471,231
20230907,140000,285638198,1471,1470,1471,1470,2456
20230907,135900,282027876,1471,1472,1477,1471,1377
20230907,135800,280002207,1480,1480,1480,1480,0
20230907,135700,280002207,1480,1480,1480,1480,0
20230907,135600,280002207,1480,1472,1480,1472,3
20230907,135500,279997783,1472,1472,1472,1472,2
20230907,135400,279994839,1471,1471,1471,1471,0
20230907,135300,279994839,1471,1471,1471,1471,0
20230907,135200,279994839,1471,1471,1471,1471,1389
20230907,135100,277951620,1472,1472,1472,1472,146
20230907,135000,277736708,1472,1472,1472,1472,64
20230907,134900,277642500,1471,1472,1472,1471,900
20230907,134800,276317954,1472,1472,1472,1472,0
20230907,134700,276317954,1472,1483,1483,1472,11516
20230907,134600,259352981,1475,1476,1483,1475,2034
20230907,134500,256350823,1475,1476,1476,1475,5074
20230907,134400,248865171,1486,1486,1486,1486,0
20230907,134300,248865171,1486,1486,1486,1486,0
20230907,134200,248865171,1486,1486,1486,1486,0
20230907,134100,248865171,1486,1486,1486,1486,0
20230907,134000,248865171,1486,1486,1486,1486,0
20230907,133900,248865171,1486,1486,1486,1486,5
20230907,133800,248857741,1486,1486,1486,1486,1
20230907,133700,248856255,1486,1486,1486,1486,2
20230907,133600,248853283,1486,1486,1486,1486,9
20230907,133500,248839909,1486,1477,1486,1476,401
20230907,133400,248248012,1486,1486,1486,1486,0
20230907,133300,248248012,1486,1486,1486,1486,0
20230907,133200,248248012,1486,1477,1486,1477,61
20230907,133100,248157816,1486,1486,1486,1486,17
20230907,133000,248132554,1486,1486,1486,1486,0
20230907,132900,248132554,1486,1486,1486,1486,0
20230907,132800,248132554,1486,1477,1486,1477,104
20230907,132700,247978910,1488,1488,1488,1488,0
20230907,132600,247978910,1488,1488,1488,1488,0
20230907,132500,247978910,1488,1485,1488,1485,1659
20230907,132400,245514273,1486,1486,1486,1486,0
20230907,132300,245514273,1486,1484,1486,1484,152
20230907,132200,245288693,1484,1484,1484,1484,29
20230907,132100,245245657,1477,1477,1477,1477,0
20230907,132000,245245657,1477,1477,1477,1477,0
20230907,131900,245245657,1477,1477,1477,1477,0
20230907,131800,245245657,1477,1479,1479,1477,3200
20230907,131700,240516770,1490,1490,1490,1490,0
20230907,131600,240516770,1490,1490,1490,1490,0
20230907,131500,240516770,1490,1490,1490,1490,0
20230907,131400,240516770,1490,1490,1490,1490,0
20230907,131300,240516770,1490,1490,1490,1490,0
20230907,131200,240516770,1490,1490,1490,1490,0
20230907,131100,240516770,1490,1490,1490,1490,0
20230907,131000,240516770,1490,1490,1490,1490,0
20230907,130900,240516770,1490,1490,1490,1490,0
20230907,130800,240516770,1490,1490,1490,1490,0
20230907,130700,240516770,1490,1490,1490,1490,0
20230907,130600,240516770,1490,1486,1490,1486,5000
20230907,130500,233074804,1487,1487,1487,1487,38
20230907,130400,233018298,1479,1479,1479,1479,2700
20230907,130300,229024998,1488,1488,1488,1488,0
20230907,130200,229024998,1488,1488,1488,1488,44
20230907,130100,228959526,1488,1488,1488,1488,0
20230907,130000,228959526,1488,1488,1488,1488,0
20230907,125900,228959526,1488,1488,1488,1488,69
20230907,125800,228856854,1488,1488,1488,1488,50
20230907,125700,228782454,1489,1489,1489,1489,0
20230907,125600,228782454,1489,1476,1489,1476,4057
20230907,125500,222754523,1485,1481,1485,1481,3003
20230907,125400,218301113,1481,1481,1481,1481,0
20230907,125300,218301113,1481,1481,1481,1481,42
20230907,125200,218238911,1476,1478,1481,1476,5216
20230907,125100,210539982,1481,1481,1481,1479,17
20230907,125000,210514813,1482,1482,1482,1482,0
20230907,124900,210514813,1482,1482,1482,1482,0
20230907,124800,210514813,1482,1482,1482,1482,0
20230907,124700,210514813,1482,1482,1482,1482,0
20230907,124600,210514813,1482,1482,1482,1482,0
20230907,124500,210514813,1482,1482,1482,1482,0
20230907,124400,210514813,1482,1482,1482,1482,9
20230907,124300,210501475,1482,1482,1482,1476,2123
20230907,124200,207367679,1482,1477,1482,1476,1408
20230907,124100,205289323,1483,1483,1483,1483,0
20230907,124000,205289323,1483,1483,1483,1480,104
20230907,123900,205135391,1483,1483,1483,1483,1
20230907,123800,205133908,1483,1483,1483,1483,0
20230907,123700,205133908,1483,1483,1483,1483,0
20230907,123600,205133908,1483,1483,1483,1483,0
20230907,123500,205133908,1483,1483,1483,1483,8
20230907,123400,205122044,1483,1483,1483,1483,0
20230907,123300,205122044,1483,1483,1483,1483,0
20230907,123200,205122044,1483,1482,1483,1482,18
20230907,123100,205095358,1483,1483,1483,1476,2014
20230907,123000,202122596,1483,1483,1483,1483,9
20230907,122900,202109249,1476,1476,1476,1476,0
20230907,122800,202109249,1476,1476,1476,1476,2500
20230907,122700,198419249,1476,1477,1477,1476,3200
20230907,122600,193696038,1483,1483,1483,1483,50
20230907,122500,193621888,1483,1483,1483,1483,9
20230907,122400,193608541,1476,1476,1476,1476,0
20230907,122300,193608541,1476,1477,1477,1476,4803
20230907,122200,186517589,1476,1481,1481,1476,22000
20230907,122100,154024485,1491,1491,1491,1491,0
20230907,122000,154024485,1491,1491,1491,1491,0
20230907,121900,154024485,1491,1491,1491,1491,20
20230907,121800,153994665,1492,1492,1492,1492,0
20230907,121700,153994665,1492,1492,1492,1492,0
20230907,121600,153994665,1492,1492,1492,1492,0
20230907,121500,153994665,1492,1492,1492,1492,0
20230907,121400,153994665,1492,1492,1492,1492,1
20230907,121300,153993173,1491,1490,1491,1490,3004
20230907,121200,149517209,1490,1486,1491,1486,4033
20230907,121100,143505501,1491,1491,1491,1491,0
20230907,121000,143505501,1491,1491,1491,1491,0
20230907,120900,143505501,1491,1486,1491,1486,1000
20230907,120800,142015481,1486,1486,1486,1486,0
20230907,120700,142015481,1486,1486,1486,1486,0
20230907,120600,142015481,1486,1486,1486,1486,0
20230907,120500,142015481,1486,1484,1486,1484,7000
20230907,120400,131619573,1484,1481,1484,1481,4
20230907,120300,131613643,1480,1480,1480,1480,0
20230907,120200,131613643,1480,1480,1480,1480,0
20230907,120100,131613643,1480,1480,1480,1480,3399
20230907,120000,126583123,1480,1479,1480,1479,68
20230907,115900,126482550,1479,1479,1479,1479,0
20230907,115800,126482550,1479,1479,1479,1479,0
20230907,115700,126482550,1479,1479,1479,1479,0
20230907,115600,126482550,1479,1479,1479,1479,10
20230907,115500,126467760,1478,1478,1478,1478,0
20230907,115400,126467760,1478,1478,1478,1478,0
20230907,115300,126467760,1478,1478,1478,1478,0
20230907,115200,126467760,1478,1478,1478,1478,0
20230907,115100,126467760,1478,1478,1478,1478,309
20230907,115000,126011058,1477,1477,1477,1477,0
20230907,114900,126011058,1477,1477,1477,1477,0
20230907,114800,126011058,1477,1477,1477,1477,0
20230907,114700,126011058,1477,1477,1477,1477,983
20230907,114600,124559167,1477,1477,1477,1477,0
20230907,114500,124559167,1477,1477,1477,1477,0
20230907,114400,124559167,1477,1477,1477,1477,0
20230907,114300,124559167,1477,1480,1480,1477,586
20230907,114200,123693495,1478,1478,1478,1478,393
20230907,114100,123112641,1478,1478,1478,1478,11
20230907,114000,123096383,1478,1480,1480,1478,563
20230907,113900,122263367,1480,1480,1480,1480,0
20230907,113800,122263367,1480,1480,1480,1480,0
20230907,113700,122263367,1480,1480,1480,1480,0
20230907,113600,122263367,1480,1480,1480,1480,670
20230907,113500,121271767,1484,1484,1484,1484,0
20230907,113400,121271767,1484,1484,1484,1484,0
20230907,113300,121271767,1484,1484,1484,1484,0
20230907,113200,121271767,1484,1484,1484,1484,0
20230907,113100,121271767,1484,1484,1484,1484,0
20230907,113000,121271767,1484,1484,1484,1484,82
20230907,112900,121150079,1484,1484,1484,1484,0
20230907,112800,121150079,1484,1484,1484,1484,1
20230907,112700,121148595,1484,1484,1484,1484,0
20230907,112600,121148595,1484,1484,1484,1484,0
20230907,112500,121148595,1484,1484,1484,1484,0
20230907,112400,121148595,1484,1484,1484,1484,0
20230907,112300,121148595,1484,1484,1484,1484,3
20230907,112200,121144143,1484,1484,1484,1484,3
20230907,112100,121139691,1476,1476,1476,1476,0
20230907,112000,121139691,1476,1476,1476,1476,2092
20230907,111900,118051899,1477,1480,1480,1477,3579
20230907,111800,112763196,1484,1484,1484,1484,0
20230907,111700,112763196,1484,1484,1484,1484,0
20230907,111600,112763196,1484,1484,1484,1484,50
20230907,111500,112688996,1484,1484,1484,1484,3
20230907,111400,112684544,1486,1486,1486,1486,0
20230907,111300,112684544,1486,1486,1486,1486,0
20230907,111200,112684544,1486,1486,1486,1486,0
20230907,111100,112684544,1486,1486,1486,1486,0
20230907,111000,112684544,1486,1486,1486,1486,0
20230907,110900,112684544,1486,1486,1486,1486,0
20230907,110800,112684544,1486,1486,1486,1486,0
20230907,110700,112684544,1486,1486,1486,1486,0
20230907,110600,112684544,1486,1479,1486,1479,1645
20230907,110500,110251568,1479,1479,1479,1479,0
20230907,110400,110251568,1479,1480,1480,1479,181
20230907,110300,109983769,1480,1480,1480,1480,0
20230907,110200,109983769,1480,1480,1480,1480,0
20230907,110100,109983769,1480,1481,1481,1480,66
20230907,110000,109886037,1486,1486,1486,1486,0
20230907,105900,109886037,1486,1486,1486,1486,0
20230907,105800,109886037,1486,1486,1486,1486,0
20230907,105700,109886037,1486,1486,1486,1486,51
20230907,105600,109810251,1480,1480,1480,1480,201
20230907,105500,109512771,1486,1486,1486,1486,0
20230907,105400,109512771,1486,1486,1486,1484,401
20230907,105300,108917285,1488,1488,1488,1488,0
20230907,105200,108917285,1488,1488,1488,1488,0
20230907,105100,108917285,1488,1488,1488,1488,0
20230907,105000,108917285,1488,1488,1488,1488,1
20230907,104900,108915797,1488,1479,1488,1478,3123
20230907,104800,104298308,1480,1479,1480,1479,3104
20230907,104700,99706165,1480,1481,1490,1480,2775
20230907,104600,95597843,1491,1491,1491,1491,0
20230907,104500,95597843,1491,1491,1491,1491,0
20230907,104400,95597843,1491,1491,1491,1491,0
20230907,104300,95597843,1491,1491,1491,1491,0
20230907,104200,95597843,1491,1491,1491,1491,0
20230907,104100,95597843,1491,1491,1491,1491,0
20230907,104000,95597843,1491,1490,1491,1490,16
20230907,103900,95574002,1490,1481,1490,1481,19
20230907,103800,95545845,1492,1492,1492,1492,0
20230907,103700,95545845,1492,1492,1492,1492,0
20230907,103600,95545845,1492,1492,1492,1492,0
20230907,103500,95545845,1492,1492,1492,1492,0
20230907,103400,95545845,1492,1492,1492,1492,0
20230907,103300,95545845,1492,1492,1492,1492,0
20230907,103200,95545845,1492,1491,1492,1491,3
20230907,103100,95541371,1490,1490,1490,1490,0
20230907,103000,95541371,1490,1490,1490,1490,0
20230907,102900,95541371,1490,1490,1490,1490,1076
20230907,102800,93938131,1490,1490,1490,1490,3
20230907,102700,93933661,1490,1490,1490,1490,0
20230907,102600,93933661,1490,1490,1490,1490,5
20230907,102500,93926211,1491,1491,1491,1491,0
20230907,102400,93926211,1491,1491,1491,1491,1
20230907,102300,93924720,1491,1491,1491,1491,0
20230907,102200,93924720,1491,1491,1491,1491,0
20230907,102100,93924720,1491,1491,1491,1491,0
20230907,102000,93924720,1491,1491,1491,1491,0
20230907,101900,93924720,1491,1491,1491,1491,0
20230907,101800,93924720,1491,1491,1491,1491,0
20230907,101700,93924720,1491,1491,1491,1491,3
20230907,101600,93920247,1492,1492,1492,1492,0
20230907,101500,93920247,1492,1492,1492,1480,1524
20230907,101400,91663988,1492,1491,1492,1491,2092
20230907,101300,88544806,1491,1491,1491,1491,0
20230907,101200,88544806,1491,1491,1491,1491,0
20230907,101100,88544806,1491,1491,1491,1491,0
20230907,101000,88544806,1491,1491,1491,1491,0
20230907,100900,88544806,1491,1491,1491,1491,0
20230907,100800,88544806,1491,1490,1491,1481,76
20230907,100700,88431800,1491,1488,1491,1488,24
20230907,100600,88396076,1491,1490,1491,1490,100
20230907,100500,88247032,1491,1491,1491,1491,0
20230907,100400,88247032,1491,1491,1491,1491,0
20230907,100300,88247032,1491,1492,1492,1491,16
20230907,100200,88223174,1492,1484,1492,1479,8533
20230907,100100,75591436,1482,1491,1491,1482,3242
20230907,100000,70784715,1492,1492,1492,1492,0
20230907,095900,70784715,1492,1492,1492,1492,32
20230907,095800,70736971,1492,1484,1492,1483,1827
20230907,095700,68026779,1496,1496,1496,1496,0
20230907,095600,68026779,1496,1484,1496,1484,261
20230907,095500,67637559,1484,1490,1490,1484,53
20230907,095400,67558889,1490,1490,1490,1490,38
20230907,095300,67502269,1490,1490,1490,1490,50
20230907,095200,67427769,1490,1490,1490,1490,1130
20230907,095100,65744069,1490,1491,1491,1486,49
20230907,095000,65671227,1492,1492,1492,1492,460
20230907,094900,64984907,1492,1487,1492,1482,11002
20230907,094800,48653937,1495,1500,1504,1485,10019
20230907,094700,33741734,1499,1499,1499,1499,845
20230907,094600,32475079,1499,1499,1499,1499,50
20230907,094500,32400129,1499,1499,1499,1499,0
20230907,094400,32400129,1499,1499,1499,1499,0
20230907,094300,32400129,1499,1499,1499,1499,4
20230907,094200,32394133,1491,1495,1495,1490,152
20230907,094100,32167563,1494,1495,1495,1494,859
20230907,094000,30884167,1497,1499,1499,1491,67
20230907,093900,30784164,1499,1499,1499,1499,3
20230907,093800,30779667,1499,1499,1499,1499,0
20230907,093700,30779667,1499,1499,1499,1499,89
20230907,093600,30646256,1499,1499,1499,1499,0
20230907,093500,30646256,1499,1498,1499,1498,4
20230907,093400,30640262,1500,1500,1500,1500,0
20230907,093300,30640262,1500,1501,1501,1500,8
20230907,093200,30628260,1503,1503,1503,1503,0
20230907,093100,30628260,1503,1491,1503,1488,3328
20230907,093000,25671688,1505,1505,1505,1505,1
20230907,092900,25670183,1509,1509,1509,1509,0
20230907,092800,25670183,1509,1499,1509,1499,2655
20230907,092700,21687126,1500,1499,1500,1499,2000
20230907,092600,18688061,1499,1495,1499,1495,2492
20230907,092500,14960857,1496,1497,1497,1489,179
20230907,092400,14694056,1498,1498,1498,1498,14
20230907,092300,14673084,1499,1497,1499,1493,129
20230907,092200,14480432,1488,1491,1497,1488,1469
20230907,092100,12291021,1498,1496,1498,1496,6
20230907,092000,12282036,1490,1490,1490,1490,0
20230907,091900,12282036,1490,1490,1490,1490,350
20230907,091800,11760536,1491,1491,1491,1491,71
20230907,091700,11654675,1490,1491,1491,1490,1300
20230907,091600,9716825,1491,1494,1498,1491,987
20230907,091500,8244846,1499,1499,1499,1499,240
20230907,091400,7885086,1498,1498,1498,1498,0
20230907,091300,7885086,1498,1498,1498,1498,5
20230907,091200,7877596,1499,1499,1499,1499,0
20230907,091100,7877596,1499,1499,1499,1499,0
20230907,091000,7877596,1499,1494,1499,1492,223
20230907,090900,7544801,1496,1500,1505,1496,3
20230907,090800,7540300,1505,1505,1505,1490,858
20230907,090700,6261791,1490,1491,1506,1490,507
20230907,090600,5506154,1495,1507,1507,1495,2000
20230907,090500,2504154,1507,1491,1507,1490,685
20230907,090400,1482797,1491,1492,1492,1491,425
20230907,090300,849108,1491,1491,1491,1491,0
20230907,090200,849108,1491,1491,1491,1491,54
20230907,090100,768594,1517,1517,1517,1517,0
20230907,090000,768594,1517,1519,1519,1509,506