KissMeData/090710/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194500,5218796008,1764,1764,1764,1764,10799
20230906,194400,5218796008,1764,1764,1764,1764,0
20230906,194300,5218796008,1764,1764,1764,1764,0
20230906,194200,5218796008,1764,1764,1764,1764,0
20230906,194100,5218796008,1764,1764,1764,1764,0
20230906,194000,5218796008,1764,1764,1764,1764,0
20230906,193900,5218796008,1764,1764,1764,1764,0
20230906,193800,5218796008,1764,1764,1764,1764,0
20230906,193700,5218796008,1764,1764,1764,1764,0
20230906,193600,5218796008,1764,1764,1764,1764,0
20230906,193500,5218796008,1764,1764,1764,1764,0
20230906,193400,5218796008,1764,1764,1764,1764,0
20230906,193300,5218796008,1764,1764,1764,1764,0
20230906,193200,5218796008,1764,1764,1764,1764,0
20230906,193100,5218796008,1764,1764,1764,1764,0
20230906,193000,5218796008,1764,1764,1764,1764,0
20230906,192900,5218796008,1764,1764,1764,1764,0
20230906,192800,5218796008,1764,1764,1764,1764,0
20230906,192700,5218796008,1764,1764,1764,1764,0
20230906,192600,5218796008,1764,1764,1764,1764,0
20230906,192500,5218796008,1764,1764,1764,1764,0
20230906,192400,5218796008,1764,1764,1764,1764,0
20230906,192300,5218796008,1764,1764,1764,1764,0
20230906,192200,5218796008,1764,1764,1764,1764,0
20230906,192100,5218796008,1764,1764,1764,1764,0
20230906,192000,5218796008,1764,1764,1764,1764,0
20230906,191900,5218796008,1764,1764,1764,1764,0
20230906,191800,5218796008,1764,1764,1764,1764,0
20230906,191700,5218796008,1764,1764,1764,1764,0
20230906,191600,5218796008,1764,1764,1764,1764,0
20230906,191500,5218796008,1764,1764,1764,1764,10799
20230906,191400,5218796008,1764,1764,1764,1764,0
20230906,191300,5218796008,1764,1764,1764,1764,0
20230906,191200,5218796008,1764,1764,1764,1764,0
20230906,191100,5218796008,1764,1764,1764,1764,0
20230906,191000,5218796008,1764,1764,1764,1764,0
20230906,190900,5218796008,1764,1764,1764,1764,0
20230906,190800,5218796008,1764,1764,1764,1764,0
20230906,190700,5218796008,1764,1764,1764,1764,0
20230906,190600,5218796008,1764,1764,1764,1764,0
20230906,190500,5218796008,1764,1764,1764,1764,0
20230906,190400,5218796008,1764,1764,1764,1764,0
20230906,190300,5218796008,1764,1764,1764,1764,0
20230906,190200,5218796008,1764,1764,1764,1764,0
20230906,190100,5218796008,1764,1764,1764,1764,0
20230906,190000,5218796008,1764,1764,1764,1764,0
20230906,185900,5218796008,1764,1764,1764,1764,0
20230906,185800,5218796008,1764,1764,1764,1764,0
20230906,185700,5218796008,1764,1764,1764,1764,0
20230906,185600,5218796008,1764,1764,1764,1764,0
20230906,185500,5218796008,1764,1764,1764,1764,0
20230906,185400,5218796008,1764,1764,1764,1764,0
20230906,185300,5218796008,1764,1764,1764,1764,0
20230906,185200,5218796008,1764,1764,1764,1764,0
20230906,185100,5218796008,1764,1764,1764,1764,0
20230906,185000,5218796008,1764,1764,1764,1764,0
20230906,184900,5218796008,1764,1764,1764,1764,0
20230906,184800,5218796008,1764,1764,1764,1764,0
20230906,184700,5218796008,1764,1764,1764,1764,0
20230906,184600,5218796008,1764,1764,1764,1764,0
20230906,184500,5218796008,1764,1764,1764,1764,10799
20230906,184400,5218796008,1764,1764,1764,1764,0
20230906,184300,5218796008,1764,1764,1764,1764,0
20230906,184200,5218796008,1764,1764,1764,1764,0
20230906,184100,5218796008,1764,1764,1764,1764,0
20230906,184000,5218796008,1764,1764,1764,1764,0
20230906,183900,5218796008,1764,1764,1764,1764,0
20230906,183800,5218796008,1764,1764,1764,1764,0
20230906,183700,5218796008,1764,1764,1764,1764,0
20230906,183600,5218796008,1764,1764,1764,1764,0
20230906,183500,5218796008,1764,1764,1764,1764,0
20230906,183400,5218796008,1764,1764,1764,1764,0
20230906,183300,5218796008,1764,1764,1764,1764,0
20230906,183200,5218796008,1764,1764,1764,1764,0
20230906,183100,5218796008,1764,1764,1764,1764,0
20230906,183000,5218796008,1764,1764,1764,1764,0
20230906,182900,5218796008,1764,1764,1764,1764,0
20230906,182800,5218796008,1764,1764,1764,1764,0
20230906,182700,5218796008,1764,1764,1764,1764,0
20230906,182600,5218796008,1764,1764,1764,1764,0
20230906,182500,5218796008,1764,1764,1764,1764,0
20230906,182400,5218796008,1764,1764,1764,1764,0
20230906,182300,5218796008,1764,1764,1764,1764,0
20230906,182200,5218796008,1764,1764,1764,1764,0
20230906,182100,5218796008,1764,1764,1764,1764,0
20230906,182000,5218796008,1764,1764,1764,1764,0
20230906,181900,5218796008,1764,1764,1764,1764,0
20230906,181800,5218796008,1764,1764,1764,1764,0
20230906,181700,5218796008,1764,1764,1764,1764,0
20230906,181600,5218796008,1764,1764,1764,1764,0
20230906,181500,5218796008,1764,1764,1764,1764,10799
20230906,181400,5218796008,1764,1764,1764,1764,0
20230906,181300,5218796008,1764,1764,1764,1764,0
20230906,181200,5218796008,1764,1764,1764,1764,0
20230906,181100,5218796008,1764,1764,1764,1764,0
20230906,181000,5218796008,1764,1764,1764,1764,0
20230906,180900,5218796008,1764,1764,1764,1764,0
20230906,180800,5218796008,1764,1764,1764,1764,0
20230906,180700,5218796008,1764,1764,1764,1764,0
20230906,180600,5218796008,1764,1764,1764,1764,0
20230906,180500,5218796008,1764,1764,1764,1764,0
20230906,180400,5218796008,1764,1764,1764,1764,0
20230906,180300,5218796008,1764,1764,1764,1764,0
20230906,180200,5218796008,1764,1764,1764,1764,0
20230906,180100,5218796008,1764,1764,1764,1764,0
20230906,180000,5218796008,1764,1764,1764,1764,0
20230906,175900,5218796008,1764,1764,1764,1764,0
20230906,175800,5218796008,1764,1764,1764,1764,0
20230906,175700,5218796008,1764,1764,1764,1764,0
20230906,175600,5218796008,1764,1764,1764,1764,0
20230906,175500,5218796008,1764,1764,1764,1764,0
20230906,175400,5218796008,1764,1764,1764,1764,0
20230906,175300,5218796008,1764,1764,1764,1764,0
20230906,175200,5218796008,1764,1764,1764,1764,0
20230906,175100,5218796008,1764,1764,1764,1764,0
20230906,175000,5218796008,1764,1764,1764,1764,0
20230906,174900,5218796008,1764,1764,1764,1764,0
20230906,174800,5218796008,1764,1764,1764,1764,0
20230906,174700,5218796008,1764,1764,1764,1764,0
20230906,174600,5218796008,1764,1764,1764,1764,0
20230906,174500,5218796008,1764,1764,1764,1764,10799
20230906,174400,5218796008,1764,1764,1764,1764,0
20230906,174300,5218796008,1764,1764,1764,1764,0
20230906,174200,5218796008,1764,1764,1764,1764,0
20230906,174100,5218796008,1764,1764,1764,1764,0
20230906,174000,5218796008,1764,1764,1764,1764,0
20230906,173900,5218796008,1764,1764,1764,1764,0
20230906,173800,5218796008,1764,1764,1764,1764,0
20230906,173700,5218796008,1764,1764,1764,1764,0
20230906,173600,5218796008,1764,1764,1764,1764,0
20230906,173500,5218796008,1764,1764,1764,1764,0
20230906,173400,5218796008,1764,1764,1764,1764,0
20230906,173300,5218796008,1764,1764,1764,1764,0
20230906,173200,5218796008,1764,1764,1764,1764,0
20230906,173100,5218796008,1764,1764,1764,1764,0
20230906,173000,5218796008,1764,1764,1764,1764,0
20230906,172900,5218796008,1764,1764,1764,1764,0
20230906,172800,5218796008,1764,1764,1764,1764,0
20230906,172700,5218796008,1764,1764,1764,1764,0
20230906,172600,5218796008,1764,1764,1764,1764,0
20230906,172500,5218796008,1764,1764,1764,1764,0
20230906,172400,5218796008,1764,1764,1764,1764,0
20230906,172300,5218796008,1764,1764,1764,1764,0
20230906,172200,5218796008,1764,1764,1764,1764,0
20230906,172100,5218796008,1764,1764,1764,1764,0
20230906,172000,5218796008,1764,1764,1764,1764,0
20230906,171900,5218796008,1764,1764,1764,1764,0
20230906,171800,5218796008,1764,1764,1764,1764,0
20230906,171700,5218796008,1764,1764,1764,1764,0
20230906,171600,5218796008,1764,1764,1764,1764,0
20230906,171500,5218796008,1764,1764,1764,1764,10799
20230906,171400,5218796008,1764,1764,1764,1764,0
20230906,171300,5218796008,1764,1764,1764,1764,0
20230906,171200,5218796008,1764,1764,1764,1764,0
20230906,171100,5218796008,1764,1764,1764,1764,0
20230906,171000,5218796008,1764,1764,1764,1764,0
20230906,170900,5218796008,1764,1764,1764,1764,0
20230906,170800,5218796008,1764,1764,1764,1764,0
20230906,170700,5218796008,1764,1764,1764,1764,0
20230906,170600,5218796008,1764,1764,1764,1764,0
20230906,170500,5218796008,1764,1764,1764,1764,0
20230906,170400,5218796008,1764,1764,1764,1764,0
20230906,170300,5218796008,1764,1764,1764,1764,0
20230906,170200,5218796008,1764,1764,1764,1764,0
20230906,170100,5218796008,1764,1764,1764,1764,0
20230906,170000,5218796008,1764,1764,1764,1764,0
20230906,165900,5218796008,1764,1764,1764,1764,0
20230906,165800,5218796008,1764,1764,1764,1764,0
20230906,165700,5218796008,1764,1764,1764,1764,0
20230906,165600,5218796008,1764,1764,1764,1764,0
20230906,165500,5218796008,1764,1764,1764,1764,0
20230906,165400,5218796008,1764,1764,1764,1764,0
20230906,165300,5218796008,1764,1764,1764,1764,0
20230906,165200,5218796008,1764,1764,1764,1764,0
20230906,165100,5218796008,1764,1764,1764,1764,0
20230906,165000,5218796008,1764,1764,1764,1764,0
20230906,164900,5218796008,1764,1764,1764,1764,0
20230906,164800,5218796008,1764,1764,1764,1764,0
20230906,164700,5218796008,1764,1764,1764,1764,0
20230906,164600,5218796008,1764,1764,1764,1764,0
20230906,164500,5218796008,1764,1764,1764,1764,10799
20230906,164400,5218796008,1764,1764,1764,1764,0
20230906,164300,5218796008,1764,1764,1764,1764,0
20230906,164200,5218796008,1764,1764,1764,1764,0
20230906,164100,5218796008,1764,1764,1764,1764,0
20230906,164000,5218796008,1764,1764,1764,1764,0
20230906,163900,5218796008,1764,1764,1764,1764,0
20230906,163800,5218796008,1764,1764,1764,1764,0
20230906,163700,5218796008,1764,1764,1764,1764,0
20230906,163600,5218796008,1764,1764,1764,1764,0
20230906,163500,5218796008,1764,1764,1764,1764,0
20230906,163400,5218796008,1764,1764,1764,1764,0
20230906,163300,5218796008,1764,1764,1764,1764,0
20230906,163200,5218796008,1764,1764,1764,1764,0
20230906,163100,5218796008,1764,1764,1764,1764,0
20230906,163000,5218796008,1764,1764,1764,1764,0
20230906,162900,5218796008,1764,1764,1764,1764,0
20230906,162800,5218796008,1764,1764,1764,1764,0
20230906,162700,5218796008,1764,1764,1764,1764,0
20230906,162600,5218796008,1764,1764,1764,1764,0
20230906,162500,5218796008,1764,1764,1764,1764,0
20230906,162400,5218796008,1764,1764,1764,1764,0
20230906,162300,5218796008,1764,1764,1764,1764,0
20230906,162200,5218796008,1764,1764,1764,1764,0
20230906,162100,5218796008,1764,1764,1764,1764,0
20230906,162000,5218796008,1764,1764,1764,1764,0
20230906,161900,5218796008,1764,1764,1764,1764,0
20230906,161800,5218796008,1764,1764,1764,1764,0
20230906,161700,5218796008,1764,1764,1764,1764,0
20230906,161600,5218796008,1764,1764,1764,1764,0
20230906,161500,5218796008,1764,1764,1764,1764,10799
20230906,161400,5218796008,1764,1764,1764,1764,0
20230906,161300,5218796008,1764,1764,1764,1764,0
20230906,161200,5218796008,1764,1764,1764,1764,0
20230906,161100,5218796008,1764,1764,1764,1764,0
20230906,161000,5218796008,1764,1764,1764,1764,0
20230906,160900,5218796008,1764,1764,1764,1764,0
20230906,160800,5218796008,1764,1764,1764,1764,0
20230906,160700,5218796008,1764,1764,1764,1764,0
20230906,160600,5218796008,1764,1764,1764,1764,0
20230906,160500,5218796008,1764,1764,1764,1764,0
20230906,160400,5218796008,1764,1764,1764,1764,0
20230906,160300,5218796008,1764,1764,1764,1764,0
20230906,160200,5218796008,1764,1764,1764,1764,0
20230906,160100,5218796008,1764,1764,1764,1764,0
20230906,160000,5218796008,1764,1764,1764,1764,0
20230906,155900,5218796008,1764,1764,1764,1764,0
20230906,155800,5218796008,1764,1764,1764,1764,0
20230906,155700,5218796008,1764,1764,1764,1764,0
20230906,155600,5218796008,1764,1764,1764,1764,0
20230906,155500,5218796008,1764,1764,1764,1764,0
20230906,155400,5218796008,1764,1764,1764,1764,0
20230906,155300,5218796008,1764,1764,1764,1764,0
20230906,155200,5218796008,1764,1764,1764,1764,0
20230906,155100,5218796008,1764,1764,1764,1764,0
20230906,155000,5218796008,1764,1764,1764,1764,0
20230906,154900,5218796008,1764,1764,1764,1764,0
20230906,154800,5218796008,1764,1764,1764,1764,0
20230906,154700,5218796008,1764,1764,1764,1764,0
20230906,154600,5218796008,1764,1764,1764,1764,0
20230906,154500,5218796008,1764,1764,1764,1764,10799
20230906,154400,5218796008,1764,1764,1764,1764,0
20230906,154300,5218796008,1764,1764,1764,1764,0
20230906,154200,5218796008,1764,1764,1764,1764,0
20230906,154100,5218796008,1764,1764,1764,1764,0
20230906,154000,5218796008,1764,1764,1764,1764,0
20230906,153900,5218796008,1764,1764,1764,1764,0
20230906,153800,5218796008,1764,1764,1764,1764,0
20230906,153700,5218796008,1764,1764,1764,1764,0
20230906,153600,5218796008,1764,1764,1764,1764,0
20230906,153500,5218796008,1764,1764,1764,1764,0
20230906,153400,5218796008,1764,1764,1764,1764,0
20230906,153300,5218796008,1764,1764,1764,1764,0
20230906,153200,5218796008,1764,1764,1764,1764,0
20230906,153100,5218796008,1764,1764,1764,1764,0
20230906,153000,5218796008,1764,1764,1764,1764,10799
20230906,152900,5199746572,1764,1764,1764,1764,0
20230906,152800,5199746572,1764,1764,1764,1764,0
20230906,152700,5199746572,1764,1764,1764,1764,0
20230906,152600,5199746572,1764,1764,1764,1764,0
20230906,152500,5199746572,1764,1764,1764,1764,0
20230906,152400,5199746572,1764,1764,1764,1764,0
20230906,152300,5199746572,1764,1764,1764,1764,0
20230906,152200,5199746572,1764,1764,1764,1764,0
20230906,152100,5199746572,1764,1764,1764,1764,0
20230906,152000,5199746572,1764,1764,1764,1764,0
20230906,151900,5199746572,1764,1765,1765,1755,13187
20230906,151800,5176561726,1765,1759,1765,1759,555
20230906,151700,5175582199,1757,1765,1766,1757,32434
20230906,151600,5118505196,1765,1765,1765,1765,1307
20230906,151500,5116198341,1765,1764,1765,1764,906
20230906,151400,5114599671,1763,1763,1763,1762,1577
20230906,151300,5111819470,1762,1763,1763,1761,4121
20230906,151200,5104557875,1763,1760,1763,1760,4054
20230906,151100,5097417082,1761,1761,1763,1761,3968
20230906,151000,5090429430,1761,1760,1761,1754,7547
20230906,150900,5077154264,1761,1756,1762,1756,1664
20230906,150800,5074223399,1761,1765,1765,1761,453
20230906,150700,5073424756,1766,1762,1766,1752,13187
20230906,150600,5050279456,1760,1767,1767,1760,6441
20230906,150500,5038920059,1768,1768,1768,1765,2753
20230906,150400,5034053492,1768,1765,1768,1762,1418
20230906,150300,5031550649,1766,1766,1768,1766,1766
20230906,150200,5028430763,1766,1766,1766,1765,735
20230906,150100,5027132761,1761,1760,1767,1751,5309
20230906,150000,5017812034,1767,1766,1767,1757,31303
20230906,145900,4962760066,1766,1765,1767,1760,15017
20230906,145800,4936315261,1761,1764,1766,1761,15294
20230906,145700,4909344036,1764,1763,1764,1763,2957
20230906,145600,4904130532,1763,1767,1767,1762,12418
20230906,145500,4882210372,1766,1767,1767,1766,681
20230906,145400,4881007176,1766,1766,1767,1765,5359
20230906,145300,4871542045,1766,1768,1768,1766,7950
20230906,145200,4857501504,1766,1770,1770,1766,5240
20230906,145100,4848237098,1770,1772,1774,1770,35942
20230906,145000,4784600086,1772,1775,1776,1772,45969
20230906,144900,4703070095,1776,1775,1777,1775,3864
20230906,144800,4696208367,1775,1776,1776,1774,3210
20230906,144700,4690509849,1775,1775,1776,1774,4119
20230906,144600,4683200697,1774,1774,1775,1774,2704
20230906,144500,4678403398,1775,1774,1776,1774,6282
20230906,144400,4667258558,1774,1776,1777,1774,5639
20230906,144300,4657248149,1777,1777,1777,1776,3681
20230906,144200,4650709084,1776,1776,1777,1776,8034
20230906,144100,4636440091,1777,1777,1780,1776,4410
20230906,144000,4628606181,1778,1777,1780,1776,2564
20230906,143900,4624051252,1782,1782,1782,1776,25358
20230906,143800,4578970451,1781,1782,1782,1779,2876
20230906,143700,4573851188,1782,1782,1782,1782,38
20230906,143600,4573783472,1783,1780,1783,1778,3675
20230906,143500,4567245907,1780,1783,1784,1779,817
20230906,143400,4565788527,1783,1777,1784,1777,697
20230906,143300,4564546737,1784,1781,1784,1776,7405
20230906,143200,4551372624,1781,1781,1781,1778,15401
20230906,143100,4523963136,1781,1781,1781,1778,15339
20230906,143000,4496660272,1781,1784,1785,1781,17443
20230906,142900,4465549403,1784,1785,1785,1784,1204
20230906,142800,4463401134,1786,1785,1786,1784,5416
20230906,142700,4453734100,1785,1785,1786,1785,3291
20230906,142600,4447859459,1785,1785,1786,1785,261
20230906,142500,4447393466,1785,1785,1786,1785,756
20230906,142400,4446043794,1785,1787,1787,1785,1779
20230906,142300,4442865793,1787,1787,1787,1785,1708
20230906,142200,4439814737,1787,1785,1787,1785,5974
20230906,142100,4429145492,1785,1785,1786,1785,1781
20230906,142000,4425966307,1785,1785,1786,1785,8927
20230906,141900,4410029871,1785,1785,1786,1785,1878
20230906,141800,4406676834,1786,1785,1786,1785,3014
20230906,141700,4401294223,1785,1785,1786,1785,1310
20230906,141600,4398955353,1785,1785,1786,1785,1895
20230906,141500,4395571961,1785,1785,1785,1784,2726
20230906,141400,4390706370,1785,1785,1786,1785,2116
20230906,141300,4386929070,1786,1784,1786,1784,1326
20230906,141200,4384562347,1784,1785,1785,1783,3834
20230906,141100,4377721568,1784,1783,1785,1783,1627
20230906,141000,4374818112,1783,1783,1785,1783,214
20230906,140900,4374436532,1785,1784,1785,1783,168
20230906,140800,4374136878,1784,1783,1785,1782,803
20230906,140700,4372704384,1783,1782,1783,1782,1342
20230906,140600,4370312254,1781,1781,1783,1780,1057
20230906,140500,4368429469,1782,1780,1782,1780,1469
20230906,140400,4365813754,1783,1780,1783,1779,9302
20230906,140300,4349263706,1780,1776,1780,1775,14024
20230906,140200,4324348797,1776,1775,1776,1774,5786
20230906,140100,4314078531,1775,1775,1775,1774,1078
20230906,140000,4312165444,1775,1775,1775,1774,1393
20230906,135900,4309693178,1773,1774,1775,1773,3050
20230906,135800,4304284109,1774,1774,1774,1774,2635
20230906,135700,4299609619,1774,1775,1775,1773,239
20230906,135600,4299185538,1775,1774,1775,1772,14494
20230906,135500,4273488729,1775,1776,1776,1774,3560
20230906,135400,4267170200,1775,1777,1777,1775,10480
20230906,135300,4248555055,1777,1780,1780,1776,5135
20230906,135200,4239429360,1779,1781,1781,1779,19076
20230906,135100,4205473378,1781,1782,1785,1781,11928
20230906,135000,4184214945,1782,1785,1785,1782,17734
20230906,134900,4152578645,1786,1785,1786,1785,120
20230906,134800,4152364444,1786,1785,1786,1785,886
20230906,134700,4150782700,1786,1784,1786,1784,1211
20230906,134600,4148621447,1785,1784,1785,1784,1873
20230906,134500,4145279961,1784,1784,1785,1784,2311
20230906,134400,4141155642,1786,1784,1786,1784,1839
20230906,134300,4137873296,1784,1784,1784,1784,1207
20230906,134200,4135720008,1784,1786,1786,1784,6199
20230906,134100,4124654701,1786,1784,1787,1784,7656
20230906,134000,4110990431,1784,1785,1787,1784,10868
20230906,133900,4091589869,1786,1787,1787,1785,15923
20230906,133800,4063157612,1788,1786,1788,1786,1571
20230906,133700,4060351239,1787,1787,1788,1786,13301
20230906,133600,4036583832,1788,1787,1788,1787,996
20230906,133500,4034803727,1787,1787,1790,1787,2804
20230906,133400,4029789309,1789,1786,1789,1785,3401
20230906,133300,4023714373,1786,1788,1788,1786,8701
20230906,133200,4008165035,1788,1789,1789,1788,1674
20230906,133100,4005170309,1789,1790,1790,1789,2809
20230906,133000,4000142440,1790,1789,1790,1789,447
20230906,132900,3999342675,1789,1792,1792,1789,3582
20230906,132800,3992928940,1792,1791,1792,1791,6386
20230906,132700,3981485317,1791,1790,1791,1790,808
20230906,132600,3980038491,1790,1788,1790,1788,631
20230906,132500,3978909764,1787,1789,1789,1787,6605
20230906,132400,3967101925,1789,1790,1790,1788,511
20230906,132300,3966187751,1791,1789,1791,1787,1531
20230906,132200,3963447408,1788,1789,1789,1788,3253
20230906,132100,3957630011,1789,1790,1791,1788,8763
20230906,132000,3941956210,1789,1790,1790,1788,3966
20230906,131900,3934858070,1789,1788,1789,1787,1061
20230906,131800,3932961978,1787,1786,1787,1786,1870
20230906,131700,3929620631,1786,1785,1786,1785,473
20230906,131600,3928775953,1785,1786,1787,1785,2016
20230906,131500,3925176362,1786,1786,1787,1786,2213
20230906,131400,3921223943,1786,1786,1787,1786,230
20230906,131300,3920813137,1787,1786,1787,1786,1731
20230906,131200,3917721009,1786,1786,1786,1785,1033
20230906,131100,3915876109,1785,1785,1785,1785,1501
20230906,131000,3913196824,1785,1785,1786,1785,2668
20230906,130900,3908434435,1786,1785,1786,1785,4314
20230906,130800,3900733484,1786,1786,1787,1785,3348
20230906,130700,3894755580,1786,1786,1787,1786,2675
20230906,130600,3889976413,1786,1786,1787,1786,6403
20230906,130500,3878540375,1786,1788,1788,1786,1528
20230906,130400,3875810553,1787,1788,1788,1787,3207
20230906,130300,3870076457,1788,1788,1788,1787,2058
20230906,130200,3866397360,1788,1791,1794,1788,17888
20230906,130100,3834398335,1791,1794,1794,1791,6908
20230906,130000,3822016135,1794,1794,1794,1793,8220
20230906,125900,3807272006,1795,1796,1796,1794,3543
20230906,125800,3800912740,1796,1797,1797,1796,4378
20230906,125700,3793049832,1797,1797,1798,1797,3271
20230906,125600,3787171100,1797,1798,1798,1797,941
20230906,125500,3785479897,1799,1798,1799,1796,7495
20230906,125400,3772009752,1798,1800,1800,1798,4584
20230906,125300,3763764295,1801,1800,1801,1800,1837
20230906,125200,3760457193,1800,1802,1802,1800,2674
20230906,125100,3755642291,1801,1801,1802,1800,6660
20230906,125000,3743648892,1801,1802,1802,1801,16175
20230906,124900,3714509890,1802,1800,1802,1800,25539
20230906,124800,3668536442,1800,1800,1800,1799,2578
20230906,124700,3663896142,1799,1799,1800,1796,9975
20230906,124600,3645948427,1797,1796,1799,1796,49193
20230906,124500,3557493338,1796,1797,1797,1796,1108
20230906,124400,3555502832,1797,1797,1797,1796,1195
20230906,124300,3553356452,1797,1797,1797,1796,2268
20230906,124200,3549281644,1797,1796,1797,1796,11638
20230906,124100,3528372907,1796,1797,1797,1796,2893
20230906,124000,3523177009,1797,1798,1798,1796,6424
20230906,123900,3511627062,1798,1799,1799,1796,6137
20230906,123800,3500597136,1799,1799,1800,1798,13268
20230906,123700,3476737503,1798,1795,1799,1795,11829
20230906,123600,3455476148,1795,1794,1795,1794,5153
20230906,123500,3446227637,1794,1794,1795,1793,407
20230906,123400,3445497662,1794,1795,1795,1793,5911
20230906,123300,3434898515,1795,1793,1795,1793,2324
20230906,123200,3430729616,1793,1794,1794,1793,97
20230906,123100,3430555692,1790,1793,1794,1790,6573
20230906,123000,3418775231,1792,1791,1792,1791,1090
20230906,122900,3416822732,1791,1792,1792,1790,3340
20230906,122800,3410840372,1792,1790,1792,1790,2445
20230906,122700,3406463816,1790,1790,1792,1790,391
20230906,122600,3405763712,1790,1790,1791,1790,8370
20230906,122500,3390780772,1790,1790,1790,1789,4145
20230906,122400,3383362065,1790,1789,1790,1789,3199
20230906,122300,3377635898,1790,1790,1792,1789,3766
20230906,122200,3370895628,1791,1793,1793,1791,30069
20230906,122100,3317009338,1793,1794,1794,1793,1410
20230906,122000,3314481107,1793,1794,1794,1793,1045
20230906,121900,3312607023,1794,1796,1796,1793,7017
20230906,121800,3300022747,1796,1797,1797,1795,423
20230906,121700,3299263026,1797,1795,1797,1795,1536
20230906,121600,3296503093,1794,1793,1794,1793,909
20230906,121500,3294872348,1793,1792,1793,1792,1203
20230906,121400,3292716047,1792,1792,1792,1792,616
20230906,121300,3291612175,1792,1791,1792,1791,198
20230906,121200,3291257411,1792,1790,1792,1790,5884
20230906,121100,3280715748,1790,1788,1790,1788,514
20230906,121000,3279796445,1788,1788,1791,1787,3916
20230906,120900,3272790279,1789,1791,1792,1788,2904
20230906,120800,3267591657,1790,1793,1793,1790,4874
20230906,120700,3258860228,1793,1792,1797,1792,1007
20230906,120600,3257054877,1793,1794,1795,1792,6900
20230906,120500,3244680865,1795,1796,1797,1794,3011
20230906,120400,3239276209,1798,1795,1799,1793,6035
20230906,120300,3228428751,1795,1796,1796,1792,222
20230906,120200,3228030154,1796,1797,1797,1792,1680
20230906,120100,3225016608,1797,1792,1798,1792,809
20230906,120000,3223565285,1792,1791,1792,1791,1650
20230906,115900,3220609237,1790,1788,1791,1788,1901
20230906,115800,3217209576,1788,1787,1788,1787,1615
20230906,115700,3214322413,1787,1792,1792,1786,23295
20230906,115600,3172640409,1792,1792,1792,1792,1527
20230906,115500,3169904025,1793,1792,1796,1791,2209
20230906,115400,3165944840,1793,1798,1798,1793,1787
20230906,115300,3162733050,1798,1800,1800,1798,845
20230906,115200,3161212650,1800,1794,1800,1791,31912
20230906,115100,3103981177,1792,1793,1794,1792,3477
20230906,115000,3097746753,1794,1796,1797,1791,3688
20230906,114900,3091127195,1797,1796,1797,1796,3731
20230906,114800,3084424762,1796,1792,1796,1792,9415
20230906,114700,3067540894,1792,1792,1792,1791,628
20230906,114600,3066415578,1790,1793,1793,1790,3266
20230906,114500,3060563710,1792,1793,1793,1792,4621
20230906,114400,3052280272,1793,1793,1793,1792,2203
20230906,114300,3048330302,1792,1793,1793,1792,289
20230906,114200,3047812304,1793,1793,1794,1792,2980
20230906,114100,3042469206,1793,1792,1794,1792,2793
20230906,114000,3037461748,1793,1792,1793,1790,20723
20230906,113900,3000350512,1794,1792,1794,1791,19994
20230906,113800,2964521427,1792,1792,1792,1792,756
20230906,113700,2963166675,1791,1791,1792,1790,5100
20230906,113600,2954032299,1791,1792,1792,1790,6747
20230906,113500,2941946920,1792,1792,1792,1792,4338
20230906,113400,2934173224,1792,1792,1793,1792,4902
20230906,113300,2925385215,1793,1793,1793,1792,5471
20230906,113200,2915580919,1793,1796,1796,1793,11764
20230906,113100,2894473732,1796,1796,1797,1796,1826
20230906,113000,2891194018,1796,1796,1797,1795,4152
20230906,112900,2883737501,1796,1797,1798,1796,5567
20230906,112800,2873736673,1797,1795,1799,1795,3364
20230906,112700,2867695015,1795,1801,1801,1794,13205
20230906,112600,2843955378,1800,1806,1808,1800,10787
20230906,112500,2824514790,1808,1803,1808,1803,16609
20230906,112400,2794517821,1804,1802,1804,1802,6280
20230906,112300,2783191371,1803,1801,1804,1801,11356
20230906,112200,2762732572,1801,1801,1805,1800,4792
20230906,112100,2754098729,1801,1804,1804,1797,10839
20230906,112000,2734587190,1801,1796,1805,1796,42915
20230906,111900,2657409549,1794,1801,1801,1792,30388
20230906,111800,2602756687,1801,1805,1809,1801,22417
20230906,111700,2562313039,1804,1809,1810,1804,33675
20230906,111600,2501470115,1810,1818,1818,1810,58949
20230906,111500,2394509012,1818,1815,1819,1813,43187
20230906,111400,2316085599,1816,1816,1820,1814,62937
20230906,111300,2201716876,1814,1811,1821,1811,78360
20230906,111200,2059242818,1811,1803,1811,1802,33423
20230906,111100,1998831861,1803,1799,1804,1797,50550
20230906,111000,1907832423,1798,1794,1799,1794,18939
20230906,110900,1873814847,1794,1793,1794,1792,10877
20230906,110800,1854315444,1794,1786,1794,1786,33175
20230906,110700,1794930917,1786,1780,1788,1780,65834
20230906,110600,1677447574,1783,1780,1783,1778,22435
20230906,110500,1637502175,1780,1775,1780,1775,9318
20230906,110400,1620927958,1775,1774,1775,1773,9861
20230906,110300,1603442124,1775,1775,1775,1771,2193
20230906,110200,1599551348,1775,1771,1776,1771,2691
20230906,110100,1594777810,1774,1765,1774,1765,13960
20230906,110000,1570099314,1765,1765,1766,1765,2978
20230906,105900,1564843108,1766,1766,1766,1766,1254
20230906,105800,1562628544,1765,1766,1766,1765,3470
20230906,105700,1556503783,1765,1766,1766,1765,4981
20230906,105600,1547710210,1766,1765,1766,1765,8593
20230906,105500,1532535998,1767,1765,1767,1765,2299
20230906,105400,1528476750,1765,1765,1766,1764,3629
20230906,105300,1522073435,1765,1767,1767,1765,2346
20230906,105200,1517932706,1767,1766,1767,1765,19212
20230906,105100,1484006374,1766,1767,1767,1765,5177
20230906,105000,1474863923,1767,1767,1767,1767,710
20230906,104900,1473609353,1767,1768,1768,1766,317
20230906,104800,1473049197,1768,1768,1768,1767,1289
20230906,104700,1470770431,1768,1769,1770,1766,5375
20230906,104600,1461269665,1770,1770,1770,1768,4057
20230906,104500,1454091292,1771,1771,1771,1770,3658
20230906,104400,1447615570,1771,1771,1771,1770,3730
20230906,104300,1441010247,1771,1771,1771,1769,5501
20230906,104200,1431272533,1772,1772,1772,1770,991
20230906,104100,1429516595,1772,1774,1774,1770,1053
20230906,104000,1427652730,1773,1770,1774,1769,2598
20230906,103900,1423052506,1770,1770,1770,1770,220
20230906,103800,1422663106,1770,1770,1771,1769,13944
20230906,103700,1397981311,1771,1771,1771,1770,2140
20230906,103600,1394192995,1771,1773,1773,1770,2527
20230906,103500,1389717366,1773,1777,1778,1773,6896
20230906,103400,1377479811,1776,1778,1778,1775,3301
20230906,103300,1371616952,1778,1779,1779,1776,1727
20230906,103200,1368548619,1777,1779,1779,1777,9921
20230906,103100,1350903748,1779,1779,1779,1778,1093
20230906,103000,1348959350,1779,1778,1779,1778,2088
20230906,102900,1345244898,1779,1777,1779,1776,7517
20230906,102800,1331882715,1777,1777,1778,1771,3689
20230906,102700,1325328267,1777,1768,1777,1768,39555
20230906,102600,1255298599,1769,1770,1770,1769,3356
20230906,102500,1249360123,1770,1771,1771,1770,16542
20230906,102400,1220080418,1771,1771,1771,1770,1823
20230906,102300,1216852564,1770,1771,1771,1770,658
20230906,102200,1215687625,1771,1774,1774,1771,1364
20230906,102100,1213269310,1774,1771,1774,1766,1749
20230906,102000,1210170788,1772,1773,1774,1765,2306
20230906,101900,1206089058,1774,1772,1774,1767,2680
20230906,101800,1201348555,1774,1770,1774,1768,2289
20230906,101700,1197295467,1770,1776,1776,1770,11488
20230906,101600,1176936944,1776,1778,1779,1776,7703
20230906,101500,1163243722,1779,1779,1779,1779,180
20230906,101400,1162923502,1778,1779,1779,1778,4124
20230906,101300,1155590220,1779,1779,1780,1778,4131
20230906,101200,1148243111,1779,1779,1780,1778,5211
20230906,101100,1138973072,1779,1778,1780,1778,990
20230906,101000,1137211583,1778,1778,1778,1777,296
20230906,100900,1136685324,1778,1778,1780,1778,2790
20230906,100800,1131724504,1778,1779,1779,1778,6952
20230906,100700,1119362029,1777,1777,1779,1777,5721
20230906,100600,1109190370,1775,1775,1777,1773,8177
20230906,100500,1094677478,1775,1772,1775,1771,7021
20230906,100400,1082227328,1772,1771,1773,1770,2079
20230906,100300,1078545538,1770,1773,1773,1770,7530
20230906,100200,1065203812,1773,1773,1774,1770,4346
20230906,100100,1057497682,1774,1774,1775,1773,2220
20230906,100000,1053559338,1773,1773,1775,1772,4433
20230906,095900,1045699274,1774,1774,1774,1772,498
20230906,095800,1044816270,1775,1775,1776,1772,4669
20230906,095700,1036533549,1775,1777,1777,1771,2584
20230906,095600,1031951045,1778,1780,1780,1763,14397
20230906,095500,1006374015,1780,1779,1780,1778,16865
20230906,095400,976381855,1778,1774,1779,1774,7084
20230906,095300,963795765,1774,1764,1774,1763,21864
20230906,095200,925176824,1764,1762,1764,1762,10559
20230906,095100,906561512,1762,1762,1762,1760,3795
20230906,095000,899876900,1762,1762,1762,1760,1568
20230906,094900,897115108,1762,1760,1762,1756,5990
20230906,094800,886583509,1760,1759,1762,1759,1376
20230906,094700,884161720,1760,1761,1761,1760,9792
20230906,094600,866922450,1760,1761,1762,1760,8574
20230906,094500,851828174,1760,1760,1761,1759,2499
20230906,094400,847429596,1759,1760,1760,1759,3713
20230906,094300,840895919,1760,1759,1760,1759,1351
20230906,094200,838518459,1759,1760,1760,1759,1154
20230906,094100,836488192,1760,1759,1761,1759,4009
20230906,094000,829433244,1759,1760,1760,1759,3351
20230906,093900,823537934,1760,1762,1762,1760,6615
20230906,093800,811893994,1762,1763,1763,1762,4999
20230906,093700,803085109,1763,1763,1763,1762,5912
20230906,093600,792667103,1763,1763,1764,1762,7665
20230906,093500,779158346,1763,1763,1764,1761,3250
20230906,093400,773429026,1761,1765,1765,1761,5210
20230906,093300,764243867,1765,1765,1765,1763,3460
20230906,093200,758138094,1765,1762,1765,1762,4075
20230906,093100,750955026,1763,1762,1763,1762,4735
20230906,093000,742610969,1762,1760,1762,1759,5498
20230906,092900,732930063,1760,1760,1760,1759,14981
20230906,092800,706575512,1760,1758,1760,1758,6342
20230906,092700,695420097,1758,1756,1758,1756,4888
20230906,092600,686836386,1754,1756,1756,1754,3637
20230906,092500,680451210,1756,1755,1756,1754,3877
20230906,092400,673646018,1755,1754,1755,1751,2719
20230906,092300,668880080,1754,1754,1754,1751,4347
20230906,092200,661259026,1754,1754,1754,1753,1601
20230906,092100,658451945,1754,1750,1755,1749,7208
20230906,092000,645807030,1750,1748,1750,1748,8794
20230906,091900,630428140,1748,1750,1750,1748,7876
20230906,091800,616654681,1749,1749,1753,1748,38604
20230906,091700,549117456,1750,1750,1750,1749,5476
20230906,091600,539535314,1750,1749,1750,1749,5307
20230906,091500,530252992,1748,1750,1750,1748,27621
20230906,091400,481930749,1751,1753,1753,1750,30150
20230906,091300,429147968,1753,1755,1755,1752,4732
20230906,091200,420852693,1755,1754,1755,1754,9238
20230906,091100,404648152,1755,1753,1758,1752,8042
20230906,091000,390540250,1754,1758,1758,1753,16776
20230906,090900,361094301,1758,1759,1760,1755,14706
20230906,090800,335255011,1760,1753,1760,1748,11989
20230906,090700,314215496,1750,1749,1753,1747,15316
20230906,090600,287407124,1748,1745,1752,1745,11142
20230906,090500,267943797,1745,1757,1757,1745,55494
20230906,090400,170716811,1757,1761,1762,1755,20420
20230906,090300,134821084,1761,1762,1769,1761,6085
20230906,090200,124099353,1769,1758,1771,1756,10647
20230906,090100,105346538,1760,1775,1775,1755,13002
20230906,090000,82426634,1779,1783,1783,1770,46280