KissMeData/340360/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204500,529520486,1351,1351,1351,1351,4009
20230906,204400,529520486,1351,1351,1351,1351,0
20230906,204300,529520486,1351,1351,1351,1351,0
20230906,204200,529520486,1351,1351,1351,1351,0
20230906,204100,529520486,1351,1351,1351,1351,0
20230906,204000,529520486,1351,1351,1351,1351,0
20230906,203900,529520486,1351,1351,1351,1351,0
20230906,203800,529520486,1351,1351,1351,1351,0
20230906,203700,529520486,1351,1351,1351,1351,0
20230906,203600,529520486,1351,1351,1351,1351,0
20230906,203500,529520486,1351,1351,1351,1351,0
20230906,203400,529520486,1351,1351,1351,1351,0
20230906,203300,529520486,1351,1351,1351,1351,0
20230906,203200,529520486,1351,1351,1351,1351,0
20230906,203100,529520486,1351,1351,1351,1351,0
20230906,203000,529520486,1351,1351,1351,1351,0
20230906,202900,529520486,1351,1351,1351,1351,0
20230906,202800,529520486,1351,1351,1351,1351,0
20230906,202700,529520486,1351,1351,1351,1351,0
20230906,202600,529520486,1351,1351,1351,1351,0
20230906,202500,529520486,1351,1351,1351,1351,0
20230906,202400,529520486,1351,1351,1351,1351,0
20230906,202300,529520486,1351,1351,1351,1351,0
20230906,202200,529520486,1351,1351,1351,1351,0
20230906,202100,529520486,1351,1351,1351,1351,0
20230906,202000,529520486,1351,1351,1351,1351,0
20230906,201900,529520486,1351,1351,1351,1351,0
20230906,201800,529520486,1351,1351,1351,1351,0
20230906,201700,529520486,1351,1351,1351,1351,0
20230906,201600,529520486,1351,1351,1351,1351,0
20230906,201500,529520486,1351,1351,1351,1351,4009
20230906,201400,529520486,1351,1351,1351,1351,0
20230906,201300,529520486,1351,1351,1351,1351,0
20230906,201200,529520486,1351,1351,1351,1351,0
20230906,201100,529520486,1351,1351,1351,1351,0
20230906,201000,529520486,1351,1351,1351,1351,0
20230906,200900,529520486,1351,1351,1351,1351,0
20230906,200800,529520486,1351,1351,1351,1351,0
20230906,200700,529520486,1351,1351,1351,1351,0
20230906,200600,529520486,1351,1351,1351,1351,0
20230906,200500,529520486,1351,1351,1351,1351,0
20230906,200400,529520486,1351,1351,1351,1351,0
20230906,200300,529520486,1351,1351,1351,1351,0
20230906,200200,529520486,1351,1351,1351,1351,0
20230906,200100,529520486,1351,1351,1351,1351,0
20230906,200000,529520486,1351,1351,1351,1351,0
20230906,195900,529520486,1351,1351,1351,1351,0
20230906,195800,529520486,1351,1351,1351,1351,0
20230906,195700,529520486,1351,1351,1351,1351,0
20230906,195600,529520486,1351,1351,1351,1351,0
20230906,195500,529520486,1351,1351,1351,1351,0
20230906,195400,529520486,1351,1351,1351,1351,0
20230906,195300,529520486,1351,1351,1351,1351,0
20230906,195200,529520486,1351,1351,1351,1351,0
20230906,195100,529520486,1351,1351,1351,1351,0
20230906,195000,529520486,1351,1351,1351,1351,0
20230906,194900,529520486,1351,1351,1351,1351,0
20230906,194800,529520486,1351,1351,1351,1351,0
20230906,194700,529520486,1351,1351,1351,1351,0
20230906,194600,529520486,1351,1351,1351,1351,0
20230906,194500,529520486,1351,1351,1351,1351,4009
20230906,194400,529520486,1351,1351,1351,1351,0
20230906,194300,529520486,1351,1351,1351,1351,0
20230906,194200,529520486,1351,1351,1351,1351,0
20230906,194100,529520486,1351,1351,1351,1351,0
20230906,194000,529520486,1351,1351,1351,1351,0
20230906,193900,529520486,1351,1351,1351,1351,0
20230906,193800,529520486,1351,1351,1351,1351,0
20230906,193700,529520486,1351,1351,1351,1351,0
20230906,193600,529520486,1351,1351,1351,1351,0
20230906,193500,529520486,1351,1351,1351,1351,0
20230906,193400,529520486,1351,1351,1351,1351,0
20230906,193300,529520486,1351,1351,1351,1351,0
20230906,193200,529520486,1351,1351,1351,1351,0
20230906,193100,529520486,1351,1351,1351,1351,0
20230906,193000,529520486,1351,1351,1351,1351,0
20230906,192900,529520486,1351,1351,1351,1351,0
20230906,192800,529520486,1351,1351,1351,1351,0
20230906,192700,529520486,1351,1351,1351,1351,0
20230906,192600,529520486,1351,1351,1351,1351,0
20230906,192500,529520486,1351,1351,1351,1351,0
20230906,192400,529520486,1351,1351,1351,1351,0
20230906,192300,529520486,1351,1351,1351,1351,0
20230906,192200,529520486,1351,1351,1351,1351,0
20230906,192100,529520486,1351,1351,1351,1351,0
20230906,192000,529520486,1351,1351,1351,1351,0
20230906,191900,529520486,1351,1351,1351,1351,0
20230906,191800,529520486,1351,1351,1351,1351,0
20230906,191700,529520486,1351,1351,1351,1351,0
20230906,191600,529520486,1351,1351,1351,1351,0
20230906,191500,529520486,1351,1351,1351,1351,4009
20230906,191400,529520486,1351,1351,1351,1351,0
20230906,191300,529520486,1351,1351,1351,1351,0
20230906,191200,529520486,1351,1351,1351,1351,0
20230906,191100,529520486,1351,1351,1351,1351,0
20230906,191000,529520486,1351,1351,1351,1351,0
20230906,190900,529520486,1351,1351,1351,1351,0
20230906,190800,529520486,1351,1351,1351,1351,0
20230906,190700,529520486,1351,1351,1351,1351,0
20230906,190600,529520486,1351,1351,1351,1351,0
20230906,190500,529520486,1351,1351,1351,1351,0
20230906,190400,529520486,1351,1351,1351,1351,0
20230906,190300,529520486,1351,1351,1351,1351,0
20230906,190200,529520486,1351,1351,1351,1351,0
20230906,190100,529520486,1351,1351,1351,1351,0
20230906,190000,529520486,1351,1351,1351,1351,0
20230906,185900,529520486,1351,1351,1351,1351,0
20230906,185800,529520486,1351,1351,1351,1351,0
20230906,185700,529520486,1351,1351,1351,1351,0
20230906,185600,529520486,1351,1351,1351,1351,0
20230906,185500,529520486,1351,1351,1351,1351,0
20230906,185400,529520486,1351,1351,1351,1351,0
20230906,185300,529520486,1351,1351,1351,1351,0
20230906,185200,529520486,1351,1351,1351,1351,0
20230906,185100,529520486,1351,1351,1351,1351,0
20230906,185000,529520486,1351,1351,1351,1351,0
20230906,184900,529520486,1351,1351,1351,1351,0
20230906,184800,529520486,1351,1351,1351,1351,0
20230906,184700,529520486,1351,1351,1351,1351,0
20230906,184600,529520486,1351,1351,1351,1351,0
20230906,184500,529520486,1351,1351,1351,1351,4009
20230906,184400,529520486,1351,1351,1351,1351,0
20230906,184300,529520486,1351,1351,1351,1351,0
20230906,184200,529520486,1351,1351,1351,1351,0
20230906,184100,529520486,1351,1351,1351,1351,0
20230906,184000,529520486,1351,1351,1351,1351,0
20230906,183900,529520486,1351,1351,1351,1351,0
20230906,183800,529520486,1351,1351,1351,1351,0
20230906,183700,529520486,1351,1351,1351,1351,0
20230906,183600,529520486,1351,1351,1351,1351,0
20230906,183500,529520486,1351,1351,1351,1351,0
20230906,183400,529520486,1351,1351,1351,1351,0
20230906,183300,529520486,1351,1351,1351,1351,0
20230906,183200,529520486,1351,1351,1351,1351,0
20230906,183100,529520486,1351,1351,1351,1351,0
20230906,183000,529520486,1351,1351,1351,1351,0
20230906,182900,529520486,1351,1351,1351,1351,0
20230906,182800,529520486,1351,1351,1351,1351,0
20230906,182700,529520486,1351,1351,1351,1351,0
20230906,182600,529520486,1351,1351,1351,1351,0
20230906,182500,529520486,1351,1351,1351,1351,0
20230906,182400,529520486,1351,1351,1351,1351,0
20230906,182300,529520486,1351,1351,1351,1351,0
20230906,182200,529520486,1351,1351,1351,1351,0
20230906,182100,529520486,1351,1351,1351,1351,0
20230906,182000,529520486,1351,1351,1351,1351,0
20230906,181900,529520486,1351,1351,1351,1351,0
20230906,181800,529520486,1351,1351,1351,1351,0
20230906,181700,529520486,1351,1351,1351,1351,0
20230906,181600,529520486,1351,1351,1351,1351,0
20230906,181500,529520486,1351,1351,1351,1351,4009
20230906,181400,529520486,1351,1351,1351,1351,0
20230906,181300,529520486,1351,1351,1351,1351,0
20230906,181200,529520486,1351,1351,1351,1351,0
20230906,181100,529520486,1351,1351,1351,1351,0
20230906,181000,529520486,1351,1351,1351,1351,0
20230906,180900,529520486,1351,1351,1351,1351,0
20230906,180800,529520486,1351,1351,1351,1351,0
20230906,180700,529520486,1351,1351,1351,1351,0
20230906,180600,529520486,1351,1351,1351,1351,0
20230906,180500,529520486,1351,1351,1351,1351,0
20230906,180400,529520486,1351,1351,1351,1351,0
20230906,180300,529520486,1351,1351,1351,1351,0
20230906,180200,529520486,1351,1351,1351,1351,0
20230906,180100,529520486,1351,1351,1351,1351,0
20230906,180000,529520486,1351,1351,1351,1351,0
20230906,175900,529520486,1351,1351,1351,1351,0
20230906,175800,529520486,1351,1351,1351,1351,0
20230906,175700,529520486,1351,1351,1351,1351,0
20230906,175600,529520486,1351,1351,1351,1351,0
20230906,175500,529520486,1351,1351,1351,1351,0
20230906,175400,529520486,1351,1351,1351,1351,0
20230906,175300,529520486,1351,1351,1351,1351,0
20230906,175200,529520486,1351,1351,1351,1351,0
20230906,175100,529520486,1351,1351,1351,1351,0
20230906,175000,529520486,1351,1351,1351,1351,0
20230906,174900,529520486,1351,1351,1351,1351,0
20230906,174800,529520486,1351,1351,1351,1351,0
20230906,174700,529520486,1351,1351,1351,1351,0
20230906,174600,529520486,1351,1351,1351,1351,0
20230906,174500,529520486,1351,1351,1351,1351,4009
20230906,174400,529520486,1351,1351,1351,1351,0
20230906,174300,529520486,1351,1351,1351,1351,0
20230906,174200,529520486,1351,1351,1351,1351,0
20230906,174100,529520486,1351,1351,1351,1351,0
20230906,174000,529520486,1351,1351,1351,1351,0
20230906,173900,529520486,1351,1351,1351,1351,0
20230906,173800,529520486,1351,1351,1351,1351,0
20230906,173700,529520486,1351,1351,1351,1351,0
20230906,173600,529520486,1351,1351,1351,1351,0
20230906,173500,529520486,1351,1351,1351,1351,0
20230906,173400,529520486,1351,1351,1351,1351,0
20230906,173300,529520486,1351,1351,1351,1351,0
20230906,173200,529520486,1351,1351,1351,1351,0
20230906,173100,529520486,1351,1351,1351,1351,0
20230906,173000,529520486,1351,1351,1351,1351,0
20230906,172900,529520486,1351,1351,1351,1351,0
20230906,172800,529520486,1351,1351,1351,1351,0
20230906,172700,529520486,1351,1351,1351,1351,0
20230906,172600,529520486,1351,1351,1351,1351,0
20230906,172500,529520486,1351,1351,1351,1351,0
20230906,172400,529520486,1351,1351,1351,1351,0
20230906,172300,529520486,1351,1351,1351,1351,0
20230906,172200,529520486,1351,1351,1351,1351,0
20230906,172100,529520486,1351,1351,1351,1351,0
20230906,172000,529520486,1351,1351,1351,1351,0
20230906,171900,529520486,1351,1351,1351,1351,0
20230906,171800,529520486,1351,1351,1351,1351,0
20230906,171700,529520486,1351,1351,1351,1351,0
20230906,171600,529520486,1351,1351,1351,1351,0
20230906,171500,529520486,1351,1351,1351,1351,4009
20230906,171400,529520486,1351,1351,1351,1351,0
20230906,171300,529520486,1351,1351,1351,1351,0
20230906,171200,529520486,1351,1351,1351,1351,0
20230906,171100,529520486,1351,1351,1351,1351,0
20230906,171000,529520486,1351,1351,1351,1351,0
20230906,170900,529520486,1351,1351,1351,1351,0
20230906,170800,529520486,1351,1351,1351,1351,0
20230906,170700,529520486,1351,1351,1351,1351,0
20230906,170600,529520486,1351,1351,1351,1351,0
20230906,170500,529520486,1351,1351,1351,1351,0
20230906,170400,529520486,1351,1351,1351,1351,0
20230906,170300,529520486,1351,1351,1351,1351,0
20230906,170200,529520486,1351,1351,1351,1351,0
20230906,170100,529520486,1351,1351,1351,1351,0
20230906,170000,529520486,1351,1351,1351,1351,0
20230906,165900,529520486,1351,1351,1351,1351,0
20230906,165800,529520486,1351,1351,1351,1351,0
20230906,165700,529520486,1351,1351,1351,1351,0
20230906,165600,529520486,1351,1351,1351,1351,0
20230906,165500,529520486,1351,1351,1351,1351,0
20230906,165400,529520486,1351,1351,1351,1351,0
20230906,165300,529520486,1351,1351,1351,1351,0
20230906,165200,529520486,1351,1351,1351,1351,0
20230906,165100,529520486,1351,1351,1351,1351,0
20230906,165000,529520486,1351,1351,1351,1351,0
20230906,164900,529520486,1351,1351,1351,1351,0
20230906,164800,529520486,1351,1351,1351,1351,0
20230906,164700,529520486,1351,1351,1351,1351,0
20230906,164600,529520486,1351,1351,1351,1351,0
20230906,164500,529520486,1351,1351,1351,1351,4009
20230906,164400,529520486,1351,1351,1351,1351,0
20230906,164300,529520486,1351,1351,1351,1351,0
20230906,164200,529520486,1351,1351,1351,1351,0
20230906,164100,529520486,1351,1351,1351,1351,0
20230906,164000,529520486,1351,1351,1351,1351,0
20230906,163900,529520486,1351,1351,1351,1351,0
20230906,163800,529520486,1351,1351,1351,1351,0
20230906,163700,529520486,1351,1351,1351,1351,0
20230906,163600,529520486,1351,1351,1351,1351,0
20230906,163500,529520486,1351,1351,1351,1351,0
20230906,163400,529520486,1351,1351,1351,1351,0
20230906,163300,529520486,1351,1351,1351,1351,0
20230906,163200,529520486,1351,1351,1351,1351,0
20230906,163100,529520486,1351,1351,1351,1351,0
20230906,163000,529520486,1351,1351,1351,1351,0
20230906,162900,529520486,1351,1351,1351,1351,0
20230906,162800,529520486,1351,1351,1351,1351,0
20230906,162700,529520486,1351,1351,1351,1351,0
20230906,162600,529520486,1351,1351,1351,1351,0
20230906,162500,529520486,1351,1351,1351,1351,0
20230906,162400,529520486,1351,1351,1351,1351,0
20230906,162300,529520486,1351,1351,1351,1351,0
20230906,162200,529520486,1351,1351,1351,1351,0
20230906,162100,529520486,1351,1351,1351,1351,0
20230906,162000,529520486,1351,1351,1351,1351,0
20230906,161900,529520486,1351,1351,1351,1351,0
20230906,161800,529520486,1351,1351,1351,1351,0
20230906,161700,529520486,1351,1351,1351,1351,0
20230906,161600,529520486,1351,1351,1351,1351,0
20230906,161500,529520486,1351,1351,1351,1351,4009
20230906,161400,529520486,1351,1351,1351,1351,0
20230906,161300,529520486,1351,1351,1351,1351,0
20230906,161200,529520486,1351,1351,1351,1351,0
20230906,161100,529520486,1351,1351,1351,1351,0
20230906,161000,529520486,1351,1351,1351,1351,0
20230906,160900,529520486,1351,1351,1351,1351,0
20230906,160800,529520486,1351,1351,1351,1351,0
20230906,160700,529520486,1351,1351,1351,1351,0
20230906,160600,529520486,1351,1351,1351,1351,0
20230906,160500,529520486,1351,1351,1351,1351,0
20230906,160400,529520486,1351,1351,1351,1351,0
20230906,160300,529520486,1351,1351,1351,1351,0
20230906,160200,529520486,1351,1351,1351,1351,0
20230906,160100,529520486,1351,1351,1351,1351,0
20230906,160000,529520486,1351,1351,1351,1351,0
20230906,155900,529520486,1351,1351,1351,1351,0
20230906,155800,529520486,1351,1351,1351,1351,0
20230906,155700,529520486,1351,1351,1351,1351,0
20230906,155600,529520486,1351,1351,1351,1351,0
20230906,155500,529520486,1351,1351,1351,1351,0
20230906,155400,529520486,1351,1351,1351,1351,0
20230906,155300,529520486,1351,1351,1351,1351,0
20230906,155200,529520486,1351,1351,1351,1351,0
20230906,155100,529520486,1351,1351,1351,1351,0
20230906,155000,529520486,1351,1351,1351,1351,0
20230906,154900,529520486,1351,1351,1351,1351,0
20230906,154800,529520486,1351,1351,1351,1351,0
20230906,154700,529520486,1351,1351,1351,1351,0
20230906,154600,529520486,1351,1351,1351,1351,0
20230906,154500,529520486,1351,1351,1351,1351,4009
20230906,154400,529520486,1351,1351,1351,1351,0
20230906,154300,529520486,1351,1351,1351,1351,0
20230906,154200,529520486,1351,1351,1351,1351,0
20230906,154100,529520486,1351,1351,1351,1351,0
20230906,154000,529520486,1351,1351,1351,1351,0
20230906,153900,529520486,1351,1351,1351,1351,0
20230906,153800,529520486,1351,1351,1351,1351,0
20230906,153700,529520486,1351,1351,1351,1351,0
20230906,153600,529520486,1351,1351,1351,1351,0
20230906,153500,529520486,1351,1351,1351,1351,0
20230906,153400,529520486,1351,1351,1351,1351,0
20230906,153300,529520486,1351,1351,1351,1351,0
20230906,153200,529520486,1351,1351,1351,1351,0
20230906,153100,529520486,1351,1351,1351,1351,0
20230906,153000,529520486,1351,1351,1351,1351,4009
20230906,152900,524104327,1366,1366,1366,1366,0
20230906,152800,524104327,1366,1366,1366,1366,0
20230906,152700,524104327,1366,1366,1366,1366,0
20230906,152600,524104327,1366,1366,1366,1366,0
20230906,152500,524104327,1366,1366,1366,1366,0
20230906,152400,524104327,1366,1366,1366,1366,0
20230906,152300,524104327,1366,1366,1366,1366,0
20230906,152200,524104327,1366,1366,1366,1366,0
20230906,152100,524104327,1366,1366,1366,1366,0
20230906,152000,524104327,1366,1366,1366,1366,0
20230906,151900,524104327,1366,1365,1367,1365,1000
20230906,151800,522738324,1367,1367,1367,1367,100
20230906,151700,522601624,1351,1351,1351,1351,10
20230906,151600,522588114,1353,1359,1359,1353,2334
20230906,151500,519422208,1359,1367,1367,1359,4566
20230906,151400,513208148,1360,1361,1361,1360,1286
20230906,151300,511459044,1380,1380,1380,1380,2204
20230906,151200,508417524,1380,1380,1380,1380,10
20230906,151100,508403724,1380,1353,1380,1353,2785
20230906,151000,504596364,1347,1346,1347,1346,456
20230906,150900,503982548,1343,1343,1343,1343,0
20230906,150800,503982548,1343,1343,1343,1343,0
20230906,150700,503982548,1343,1346,1346,1343,4027
20230906,150600,498574236,1343,1343,1343,1343,110
20230906,150500,498426506,1343,1343,1343,1343,0
20230906,150400,498426506,1343,1343,1343,1343,0
20230906,150300,498426506,1343,1343,1343,1343,0
20230906,150200,498426506,1343,1343,1343,1343,0
20230906,150100,498426506,1343,1342,1343,1342,3305
20230906,150000,493988480,1338,1338,1338,1338,0
20230906,145900,493988480,1338,1338,1338,1338,111
20230906,145800,493839962,1336,1342,1342,1330,11005
20230906,145700,479159411,1336,1336,1336,1336,661
20230906,145600,478276315,1336,1334,1336,1334,424
20230906,145500,477710299,1334,1334,1334,1334,926
20230906,145400,476475015,1335,1335,1335,1334,476
20230906,145300,475839655,1334,1337,1337,1330,9199
20230906,145200,463591650,1336,1336,1336,1336,0
20230906,145100,463591650,1336,1336,1336,1336,400
20230906,145000,463057250,1345,1338,1345,1336,2001
20230906,144900,460383115,1338,1345,1345,1338,11864
20230906,144800,444498948,1348,1348,1348,1348,0
20230906,144700,444498948,1348,1348,1348,1348,20
20230906,144600,444471988,1349,1349,1349,1349,1
20230906,144500,444470639,1341,1341,1341,1341,1
20230906,144400,444469298,1340,1341,1341,1340,200
20230906,144300,444201176,1340,1346,1346,1340,15519
20230906,144200,423385724,1345,1349,1349,1345,688
20230906,144100,422459727,1349,1350,1350,1349,2503
20230906,144000,419080788,1350,1353,1353,1350,167
20230906,143900,418855167,1353,1354,1354,1353,4115
20230906,143800,413287342,1353,1353,1353,1353,1341
20230906,143700,411472969,1353,1353,1354,1353,4983
20230906,143600,404730910,1353,1353,1353,1353,110
20230906,143500,404582080,1353,1353,1353,1353,100
20230906,143400,404446780,1353,1353,1353,1353,500
20230906,143300,403770280,1346,1346,1346,1346,3900
20230906,143200,398520880,1352,1352,1352,1352,1000
20230906,143100,397168880,1352,1346,1352,1346,5251
20230906,143000,390099816,1346,1346,1346,1346,1799
20230906,142900,387678362,1350,1350,1350,1349,5857
20230906,142800,379771413,1353,1350,1353,1350,3180
20230906,142700,375478254,1350,1350,1357,1350,921
20230906,142600,374231801,1350,1347,1350,1347,2764
20230906,142500,370500406,1367,1355,1367,1346,29788
20230906,142400,330272352,1355,1356,1356,1355,346
20230906,142300,329803376,1356,1356,1356,1356,884
20230906,142200,328604672,1352,1351,1352,1351,390
20230906,142100,328077393,1352,1360,1360,1352,22464
20230906,142000,297689094,1360,1360,1360,1360,0
20230906,141900,297689094,1360,1369,1370,1360,5001
20230906,141800,290878602,1369,1369,1369,1369,1
20230906,141700,290877233,1366,1371,1371,1360,38785
20230906,141600,237867814,1370,1377,1377,1370,5699
20230906,141500,230051791,1382,1382,1382,1377,1002
20230906,141400,228670787,1386,1386,1386,1386,0
20230906,141300,228670787,1386,1386,1386,1386,0
20230906,141200,228670787,1386,1386,1386,1386,809
20230906,141100,227549513,1386,1386,1386,1386,0
20230906,141000,227549513,1386,1386,1386,1386,2
20230906,140900,227546741,1386,1386,1386,1386,2
20230906,140800,227543969,1387,1386,1387,1386,73
20230906,140700,227442786,1382,1382,1382,1382,0
20230906,140600,227442786,1382,1382,1382,1382,0
20230906,140500,227442786,1382,1382,1382,1382,0
20230906,140400,227442786,1382,1382,1382,1382,0
20230906,140300,227442786,1382,1381,1382,1381,1864
20230906,140200,224868564,1381,1381,1381,1381,0
20230906,140100,224868564,1381,1381,1381,1381,0
20230906,140000,224868564,1381,1381,1381,1381,1000
20230906,135900,223487564,1379,1379,1379,1379,0
20230906,135800,223487564,1379,1379,1379,1379,0
20230906,135700,223487564,1379,1379,1379,1379,500
20230906,135600,222798064,1379,1379,1379,1379,0
20230906,135500,222798064,1379,1379,1379,1379,0
20230906,135400,222798064,1379,1379,1379,1379,26
20230906,135300,222762210,1379,1379,1379,1379,17
20230906,135200,222738767,1381,1382,1382,1379,483
20230906,135100,222071316,1382,1382,1382,1382,4
20230906,135000,222065788,1382,1382,1382,1382,0
20230906,134900,222065788,1382,1382,1382,1382,0
20230906,134800,222065788,1382,1381,1382,1380,285
20230906,134700,221672475,1380,1380,1380,1380,0
20230906,134600,221672475,1380,1380,1380,1380,0
20230906,134500,221672475,1380,1380,1380,1380,1
20230906,134400,221671095,1384,1384,1384,1384,20
20230906,134300,221643415,1386,1386,1386,1386,0
20230906,134200,221643415,1386,1386,1386,1386,0
20230906,134100,221643415,1386,1386,1386,1386,0
20230906,134000,221643415,1386,1386,1386,1386,0
20230906,133900,221643415,1386,1386,1386,1386,0
20230906,133800,221643415,1386,1387,1387,1386,72
20230906,133700,221543581,1387,1390,1390,1387,481
20230906,133600,220875042,1390,1390,1390,1390,2
20230906,133500,220872262,1390,1390,1391,1390,5
20230906,133400,220865311,1390,1390,1390,1390,54
20230906,133300,220790251,1390,1390,1390,1390,52
20230906,133200,220717971,1390,1390,1390,1390,424
20230906,133100,220128611,1390,1390,1390,1390,0
20230906,133000,220128611,1390,1390,1390,1390,0
20230906,132900,220128611,1390,1390,1390,1390,0
20230906,132800,220128611,1390,1390,1390,1390,0
20230906,132700,220128611,1390,1390,1390,1390,0
20230906,132600,220128611,1390,1390,1390,1390,0
20230906,132500,220128611,1390,1390,1390,1390,1
20230906,132400,220127221,1388,1388,1388,1388,22
20230906,132300,220096685,1388,1388,1388,1388,0
20230906,132200,220096685,1388,1388,1388,1388,0
20230906,132100,220096685,1388,1388,1388,1388,4
20230906,132000,220091133,1388,1388,1388,1388,0
20230906,131900,220091133,1388,1389,1389,1388,316
20230906,131800,219652253,1390,1390,1390,1390,0
20230906,131700,219652253,1390,1391,1391,1390,1625
20230906,131600,217393441,1391,1391,1391,1391,0
20230906,131500,217393441,1391,1391,1391,1391,0
20230906,131400,217393441,1391,1391,1391,1391,1
20230906,131300,217392050,1391,1391,1391,1391,2
20230906,131200,217389268,1392,1392,1392,1392,0
20230906,131100,217389268,1392,1392,1392,1392,0
20230906,131000,217389268,1392,1392,1392,1392,0
20230906,130900,217389268,1392,1392,1392,1392,100
20230906,130800,217250068,1392,1392,1392,1392,0
20230906,130700,217250068,1392,1392,1392,1392,501
20230906,130600,216552676,1391,1391,1391,1391,0
20230906,130500,216552676,1391,1391,1391,1391,1
20230906,130400,216551285,1390,1390,1390,1390,0
20230906,130300,216551285,1390,1390,1390,1390,0
20230906,130200,216551285,1390,1390,1390,1390,0
20230906,130100,216551285,1390,1390,1390,1390,0
20230906,130000,216551285,1390,1390,1390,1390,0
20230906,125900,216551285,1390,1390,1390,1390,0
20230906,125800,216551285,1390,1390,1390,1390,0
20230906,125700,216551285,1390,1390,1390,1390,20
20230906,125600,216523485,1390,1390,1390,1390,23
20230906,125500,216491515,1390,1390,1390,1390,77
20230906,125400,216384485,1392,1392,1392,1392,480
20230906,125300,215716325,1392,1392,1392,1392,0
20230906,125200,215716325,1392,1392,1392,1392,108
20230906,125100,215565989,1392,1392,1392,1392,480
20230906,125000,214897829,1392,1392,1392,1392,1
20230906,124900,214896437,1390,1391,1391,1390,343
20230906,124800,214419367,1391,1391,1391,1390,323
20230906,124700,213970117,1391,1391,1391,1391,20
20230906,124600,213942297,1390,1390,1390,1390,0
20230906,124500,213942297,1390,1390,1390,1390,44
20230906,124400,213881137,1390,1390,1390,1390,0
20230906,124300,213881137,1390,1390,1390,1390,44
20230906,124200,213819977,1389,1390,1390,1389,914
20230906,124100,212549561,1390,1390,1390,1390,0
20230906,124000,212549561,1390,1390,1390,1390,0
20230906,123900,212549561,1390,1390,1390,1390,10
20230906,123800,212535661,1391,1391,1391,1391,0
20230906,123700,212535661,1391,1391,1391,1391,0
20230906,123600,212535661,1391,1391,1391,1391,0
20230906,123500,212535661,1391,1392,1392,1391,134
20230906,123400,212349153,1392,1392,1392,1392,10
20230906,123300,212335233,1392,1392,1392,1392,0
20230906,123200,212335233,1392,1392,1392,1392,0
20230906,123100,212335233,1392,1392,1392,1392,2
20230906,123000,212332449,1392,1392,1392,1392,0
20230906,122900,212332449,1392,1392,1392,1392,0
20230906,122800,212332449,1392,1392,1392,1392,0
20230906,122700,212332449,1392,1390,1392,1390,300
20230906,122600,211915253,1390,1390,1390,1390,504
20230906,122500,211214693,1389,1389,1389,1389,0
20230906,122400,211214693,1389,1389,1389,1389,0
20230906,122300,211214693,1389,1389,1389,1389,314
20230906,122200,210778547,1389,1389,1389,1389,475
20230906,122100,210118772,1389,1389,1389,1389,0
20230906,122000,210118772,1389,1389,1389,1389,0
20230906,121900,210118772,1389,1389,1389,1389,0
20230906,121800,210118772,1389,1389,1389,1389,0
20230906,121700,210118772,1389,1389,1389,1389,0
20230906,121600,210118772,1389,1389,1389,1389,0
20230906,121500,210118772,1389,1389,1389,1389,1100
20230906,121400,208590872,1387,1387,1387,1387,0
20230906,121300,208590872,1387,1387,1387,1387,0
20230906,121200,208590872,1387,1387,1387,1387,0
20230906,121100,208590872,1387,1387,1387,1387,0
20230906,121000,208590872,1387,1387,1387,1387,0
20230906,120900,208590872,1387,1387,1387,1387,0
20230906,120800,208590872,1387,1387,1387,1387,1081
20230906,120700,207091525,1387,1387,1387,1387,0
20230906,120600,207091525,1387,1387,1387,1387,0
20230906,120500,207091525,1387,1387,1387,1387,0
20230906,120400,207091525,1387,1387,1387,1387,0
20230906,120300,207091525,1387,1387,1387,1387,0
20230906,120200,207091525,1387,1387,1387,1387,2026
20230906,120100,204281463,1387,1387,1387,1387,5
20230906,120000,204274528,1385,1385,1385,1385,3370
20230906,115900,199607078,1385,1384,1385,1384,1773
20230906,115800,197151946,1384,1383,1384,1383,208
20230906,115700,196864092,1384,1384,1384,1384,274
20230906,115600,196484876,1385,1385,1385,1385,0
20230906,115500,196484876,1385,1385,1385,1385,382
20230906,115400,195955806,1385,1385,1385,1385,0
20230906,115300,195955806,1385,1385,1385,1385,0
20230906,115200,195955806,1385,1385,1385,1385,0
20230906,115100,195955806,1385,1385,1385,1385,1
20230906,115000,195954421,1386,1386,1386,1386,0
20230906,114900,195954421,1386,1386,1386,1386,0
20230906,114800,195954421,1386,1386,1386,1386,0
20230906,114700,195954421,1386,1386,1386,1386,22
20230906,114600,195923929,1387,1387,1387,1387,0
20230906,114500,195923929,1387,1387,1387,1387,0
20230906,114400,195923929,1387,1387,1387,1387,3
20230906,114300,195919768,1387,1387,1387,1387,2
20230906,114200,195916994,1388,1388,1388,1388,0
20230906,114100,195916994,1388,1388,1388,1388,900
20230906,114000,194667794,1375,1386,1386,1375,9553
20230906,113900,181509290,1389,1389,1389,1389,0
20230906,113800,181509290,1389,1389,1389,1389,0
20230906,113700,181509290,1389,1389,1389,1389,0
20230906,113600,181509290,1389,1389,1389,1389,0
20230906,113500,181509290,1389,1389,1389,1389,0
20230906,113400,181509290,1389,1389,1389,1389,0
20230906,113300,181509290,1389,1389,1389,1389,1147
20230906,113200,179916107,1386,1385,1386,1385,206
20230906,113100,179630592,1379,1379,1379,1379,0
20230906,113000,179630592,1379,1379,1379,1379,0
20230906,112900,179630592,1379,1379,1379,1379,0
20230906,112800,179630592,1379,1379,1379,1379,0
20230906,112700,179630592,1379,1379,1379,1379,0
20230906,112600,179630592,1379,1379,1379,1379,0
20230906,112500,179630592,1379,1379,1379,1379,0
20230906,112400,179630592,1379,1379,1379,1379,0
20230906,112300,179630592,1379,1379,1379,1379,0
20230906,112200,179630592,1379,1379,1379,1379,0
20230906,112100,179630592,1379,1379,1379,1379,0
20230906,112000,179630592,1379,1379,1379,1379,0
20230906,111900,179630592,1379,1379,1379,1379,0
20230906,111800,179630592,1379,1379,1379,1379,0
20230906,111700,179630592,1379,1379,1379,1379,1
20230906,111600,179629213,1381,1381,1381,1381,0
20230906,111500,179629213,1381,1381,1381,1381,0
20230906,111400,179629213,1381,1381,1381,1381,0
20230906,111300,179629213,1381,1381,1381,1381,0
20230906,111200,179629213,1381,1381,1381,1381,0
20230906,111100,179629213,1381,1381,1381,1381,0
20230906,111000,179629213,1381,1381,1381,1381,0
20230906,110900,179629213,1381,1381,1381,1381,1
20230906,110800,179627832,1385,1385,1385,1385,0
20230906,110700,179627832,1385,1385,1385,1385,0
20230906,110600,179627832,1385,1385,1385,1385,0
20230906,110500,179627832,1385,1385,1385,1385,0
20230906,110400,179627832,1385,1385,1385,1385,0
20230906,110300,179627832,1385,1385,1385,1385,0
20230906,110200,179627832,1385,1385,1385,1385,0
20230906,110100,179627832,1385,1385,1385,1385,5
20230906,110000,179620907,1385,1385,1385,1385,0
20230906,105900,179620907,1385,1385,1385,1385,0
20230906,105800,179620907,1385,1382,1385,1379,203
20230906,105700,179340534,1382,1382,1382,1382,0
20230906,105600,179340534,1382,1382,1382,1382,2
20230906,105500,179337770,1384,1384,1384,1384,0
20230906,105400,179337770,1384,1384,1384,1384,0
20230906,105300,179337770,1384,1384,1384,1384,988
20230906,105200,177970378,1380,1380,1380,1380,0
20230906,105100,177970378,1380,1380,1380,1380,0
20230906,105000,177970378,1380,1380,1380,1380,0
20230906,104900,177970378,1380,1380,1380,1380,0
20230906,104800,177970378,1380,1380,1380,1380,0
20230906,104700,177970378,1380,1379,1380,1378,3593
20230906,104600,173012544,1380,1380,1380,1379,3382
20230906,104500,168345457,1380,1377,1380,1377,66
20230906,104400,168254481,1380,1379,1380,1378,731
20230906,104300,167246759,1385,1385,1385,1385,0
20230906,104200,167246759,1385,1385,1385,1385,0
20230906,104100,167246759,1385,1385,1385,1385,0
20230906,104000,167246759,1385,1385,1385,1385,0
20230906,103900,167246759,1385,1385,1385,1385,0
20230906,103800,167246759,1385,1385,1385,1385,0
20230906,103700,167246759,1385,1385,1385,1385,0
20230906,103600,167246759,1385,1385,1385,1385,0
20230906,103500,167246759,1385,1385,1385,1385,0
20230906,103400,167246759,1385,1385,1385,1385,0
20230906,103300,167246759,1385,1384,1385,1384,10
20230906,103200,167232916,1384,1384,1384,1384,0
20230906,103100,167232916,1384,1384,1384,1384,0
20230906,103000,167232916,1384,1384,1384,1384,0
20230906,102900,167232916,1384,1384,1384,1384,0
20230906,102800,167232916,1384,1384,1384,1384,0
20230906,102700,167232916,1384,1384,1384,1384,0
20230906,102600,167232916,1384,1384,1384,1384,93
20230906,102500,167104204,1384,1384,1384,1384,0
20230906,102400,167104204,1384,1384,1384,1384,0
20230906,102300,167104204,1384,1384,1384,1384,9
20230906,102200,167091748,1384,1384,1384,1384,0
20230906,102100,167091748,1384,1378,1384,1378,1094
20230906,102000,165579370,1383,1383,1383,1383,133
20230906,101900,165395431,1383,1383,1383,1383,0
20230906,101800,165395431,1383,1383,1383,1383,0
20230906,101700,165395431,1383,1383,1383,1383,10
20230906,101600,165381601,1383,1383,1383,1383,339
20230906,101500,164912764,1383,1382,1383,1382,7400
20230906,101400,154685322,1381,1380,1381,1380,2004
20230906,101300,151918675,1381,1383,1383,1381,8248
20230906,101200,140520943,1383,1383,1383,1383,0
20230906,101100,140520943,1383,1383,1383,1383,15
20230906,101000,140500198,1384,1384,1384,1384,5
20230906,100900,140493278,1385,1385,1385,1385,1
20230906,100800,140491893,1385,1385,1385,1385,1
20230906,100700,140490508,1385,1386,1386,1385,1004
20230906,100600,139098965,1386,1386,1386,1386,4
20230906,100500,139093421,1389,1388,1389,1387,414
20230906,100400,138518424,1388,1378,1388,1378,42
20230906,100300,138460283,1388,1387,1388,1387,100
20230906,100200,138321487,1387,1387,1387,1387,1
20230906,100100,138320100,1389,1389,1389,1389,0
20230906,100000,138320100,1389,1389,1389,1389,0
20230906,095900,138320100,1389,1388,1389,1388,150
20230906,095800,138111798,1386,1386,1386,1386,700
20230906,095700,137141598,1386,1384,1386,1384,700
20230906,095600,136171460,1386,1386,1386,1386,0
20230906,095500,136171460,1386,1386,1386,1386,1
20230906,095400,136170074,1372,1372,1372,1372,0
20230906,095300,136170074,1372,1373,1373,1372,50
20230906,095200,136101456,1370,1390,1390,1370,31728
20230906,095100,92549430,1390,1390,1390,1390,8
20230906,095000,92538310,1390,1390,1390,1390,6
20230906,094900,92529970,1390,1390,1390,1390,6
20230906,094800,92521630,1390,1390,1390,1390,162
20230906,094700,92296450,1385,1385,1385,1385,0
20230906,094600,92296450,1385,1385,1385,1385,309
20230906,094500,91868485,1385,1385,1385,1385,220
20230906,094400,91563785,1373,1380,1380,1373,3904
20230906,094300,86191608,1392,1392,1392,1380,6013
20230906,094200,77860314,1388,1388,1388,1388,0
20230906,094100,77860314,1388,1403,1403,1388,8030
20230906,094000,66682846,1404,1404,1404,1404,0
20230906,093900,66682846,1404,1404,1404,1404,0
20230906,093800,66682846,1404,1404,1404,1404,0
20230906,093700,66682846,1404,1404,1404,1404,0
20230906,093600,66682846,1404,1400,1404,1400,893
20230906,093500,65432642,1401,1401,1401,1401,0
20230906,093400,65432642,1401,1401,1401,1401,0
20230906,093300,65432642,1401,1401,1401,1401,4
20230906,093200,65427038,1405,1404,1405,1404,44
20230906,093100,65365261,1404,1404,1404,1404,10
20230906,093000,65351221,1395,1407,1409,1395,436
20230906,092900,64742298,1407,1405,1407,1404,1071
20230906,092800,63235533,1405,1404,1405,1404,20
20230906,092700,63207444,1407,1407,1407,1407,0
20230906,092600,63207444,1407,1407,1407,1407,0
20230906,092500,63207444,1407,1398,1407,1389,327
20230906,092400,62749205,1389,1389,1389,1389,18
20230906,092300,62724203,1391,1398,1398,1389,169
20230906,092200,62488091,1389,1389,1389,1389,1
20230906,092100,62486702,1388,1388,1388,1388,0
20230906,092000,62486702,1388,1388,1388,1388,17
20230906,091900,62463106,1385,1385,1385,1385,0
20230906,091800,62463106,1385,1385,1385,1385,100
20230906,091700,62324606,1385,1380,1385,1380,810
20230906,091600,61206756,1385,1388,1388,1385,540
20230906,091500,60457326,1388,1374,1388,1373,5970
20230906,091400,52258776,1373,1373,1373,1373,0
20230906,091300,52258776,1373,1373,1373,1373,0
20230906,091200,52258776,1373,1373,1373,1373,709
20230906,091100,51285319,1372,1372,1372,1372,0
20230906,091000,51285319,1372,1398,1398,1372,21
20230906,090900,51256467,1375,1382,1383,1375,8585
20230906,090800,39446334,1382,1371,1382,1370,598
20230906,090700,38626838,1371,1370,1374,1370,5993
20230906,090600,30412224,1370,1371,1371,1370,1501
20230906,090500,28355450,1378,1371,1378,1369,5150
20230906,090400,21287564,1375,1375,1382,1375,1317
20230906,090300,19468967,1375,1369,1375,1369,550
20230906,090200,18712982,1369,1369,1369,1369,1
20230906,090100,18711613,1351,1345,1351,1345,50
20230906,090000,18644153,1340,1395,1400,1330,13721