KissMeData/340360/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,204200,1789530941,1400,1400,1400,1400,35330
20230908,204100,1789530941,1400,1400,1400,1400,0
20230908,204000,1789530941,1400,1400,1400,1400,0
20230908,203900,1789530941,1400,1400,1400,1400,0
20230908,203800,1789530941,1400,1400,1400,1400,0
20230908,203700,1789530941,1400,1400,1400,1400,0
20230908,203600,1789530941,1400,1400,1400,1400,0
20230908,203500,1789530941,1400,1400,1400,1400,0
20230908,203400,1789530941,1400,1400,1400,1400,0
20230908,203300,1789530941,1400,1400,1400,1400,0
20230908,203200,1789530941,1400,1400,1400,1400,0
20230908,203100,1789530941,1400,1400,1400,1400,0
20230908,203000,1789530941,1400,1400,1400,1400,0
20230908,202900,1789530941,1400,1400,1400,1400,0
20230908,202800,1789530941,1400,1400,1400,1400,0
20230908,202700,1789530941,1400,1400,1400,1400,0
20230908,202600,1789530941,1400,1400,1400,1400,0
20230908,202500,1789530941,1400,1400,1400,1400,0
20230908,202400,1789530941,1400,1400,1400,1400,0
20230908,202300,1789530941,1400,1400,1400,1400,0
20230908,202200,1789530941,1400,1400,1400,1400,0
20230908,202100,1789530941,1400,1400,1400,1400,0
20230908,202000,1789530941,1400,1400,1400,1400,0
20230908,201900,1789530941,1400,1400,1400,1400,0
20230908,201800,1789530941,1400,1400,1400,1400,0
20230908,201700,1789530941,1400,1400,1400,1400,0
20230908,201600,1789530941,1400,1400,1400,1400,0
20230908,201500,1789530941,1400,1400,1400,1400,0
20230908,201400,1789530941,1400,1400,1400,1400,0
20230908,201300,1789530941,1400,1400,1400,1400,0
20230908,201200,1789530941,1400,1400,1400,1400,35330
20230908,201100,1789530941,1400,1400,1400,1400,0
20230908,201000,1789530941,1400,1400,1400,1400,0
20230908,200900,1789530941,1400,1400,1400,1400,0
20230908,200800,1789530941,1400,1400,1400,1400,0
20230908,200700,1789530941,1400,1400,1400,1400,0
20230908,200600,1789530941,1400,1400,1400,1400,0
20230908,200500,1789530941,1400,1400,1400,1400,0
20230908,200400,1789530941,1400,1400,1400,1400,0
20230908,200300,1789530941,1400,1400,1400,1400,0
20230908,200200,1789530941,1400,1400,1400,1400,0
20230908,200100,1789530941,1400,1400,1400,1400,0
20230908,200000,1789530941,1400,1400,1400,1400,0
20230908,195900,1789530941,1400,1400,1400,1400,0
20230908,195800,1789530941,1400,1400,1400,1400,0
20230908,195700,1789530941,1400,1400,1400,1400,0
20230908,195600,1789530941,1400,1400,1400,1400,0
20230908,195500,1789530941,1400,1400,1400,1400,0
20230908,195400,1789530941,1400,1400,1400,1400,0
20230908,195300,1789530941,1400,1400,1400,1400,0
20230908,195200,1789530941,1400,1400,1400,1400,0
20230908,195100,1789530941,1400,1400,1400,1400,0
20230908,195000,1789530941,1400,1400,1400,1400,0
20230908,194900,1789530941,1400,1400,1400,1400,0
20230908,194800,1789530941,1400,1400,1400,1400,0
20230908,194700,1789530941,1400,1400,1400,1400,0
20230908,194600,1789530941,1400,1400,1400,1400,0
20230908,194500,1789530941,1400,1400,1400,1400,0
20230908,194400,1789530941,1400,1400,1400,1400,0
20230908,194300,1789530941,1400,1400,1400,1400,0
20230908,194200,1789530941,1400,1400,1400,1400,35330
20230908,194100,1789530941,1400,1400,1400,1400,0
20230908,194000,1789530941,1400,1400,1400,1400,0
20230908,193900,1789530941,1400,1400,1400,1400,0
20230908,193800,1789530941,1400,1400,1400,1400,0
20230908,193700,1789530941,1400,1400,1400,1400,0
20230908,193600,1789530941,1400,1400,1400,1400,0
20230908,193500,1789530941,1400,1400,1400,1400,0
20230908,193400,1789530941,1400,1400,1400,1400,0
20230908,193300,1789530941,1400,1400,1400,1400,0
20230908,193200,1789530941,1400,1400,1400,1400,0
20230908,193100,1789530941,1400,1400,1400,1400,0
20230908,193000,1789530941,1400,1400,1400,1400,0
20230908,192900,1789530941,1400,1400,1400,1400,0
20230908,192800,1789530941,1400,1400,1400,1400,0
20230908,192700,1789530941,1400,1400,1400,1400,0
20230908,192600,1789530941,1400,1400,1400,1400,0
20230908,192500,1789530941,1400,1400,1400,1400,0
20230908,192400,1789530941,1400,1400,1400,1400,0
20230908,192300,1789530941,1400,1400,1400,1400,0
20230908,192200,1789530941,1400,1400,1400,1400,0
20230908,192100,1789530941,1400,1400,1400,1400,0
20230908,192000,1789530941,1400,1400,1400,1400,0
20230908,191900,1789530941,1400,1400,1400,1400,0
20230908,191800,1789530941,1400,1400,1400,1400,0
20230908,191700,1789530941,1400,1400,1400,1400,0
20230908,191600,1789530941,1400,1400,1400,1400,0
20230908,191500,1789530941,1400,1400,1400,1400,0
20230908,191400,1789530941,1400,1400,1400,1400,0
20230908,191300,1789530941,1400,1400,1400,1400,0
20230908,191200,1789530941,1400,1400,1400,1400,35330
20230908,191100,1789530941,1400,1400,1400,1400,0
20230908,191000,1789530941,1400,1400,1400,1400,0
20230908,190900,1789530941,1400,1400,1400,1400,0
20230908,190800,1789530941,1400,1400,1400,1400,0
20230908,190700,1789530941,1400,1400,1400,1400,0
20230908,190600,1789530941,1400,1400,1400,1400,0
20230908,190500,1789530941,1400,1400,1400,1400,0
20230908,190400,1789530941,1400,1400,1400,1400,0
20230908,190300,1789530941,1400,1400,1400,1400,0
20230908,190200,1789530941,1400,1400,1400,1400,0
20230908,190100,1789530941,1400,1400,1400,1400,0
20230908,190000,1789530941,1400,1400,1400,1400,0
20230908,185900,1789530941,1400,1400,1400,1400,0
20230908,185800,1789530941,1400,1400,1400,1400,0
20230908,185700,1789530941,1400,1400,1400,1400,0
20230908,185600,1789530941,1400,1400,1400,1400,0
20230908,185500,1789530941,1400,1400,1400,1400,0
20230908,185400,1789530941,1400,1400,1400,1400,0
20230908,185300,1789530941,1400,1400,1400,1400,0
20230908,185200,1789530941,1400,1400,1400,1400,0
20230908,185100,1789530941,1400,1400,1400,1400,0
20230908,185000,1789530941,1400,1400,1400,1400,0
20230908,184900,1789530941,1400,1400,1400,1400,0
20230908,184800,1789530941,1400,1400,1400,1400,0
20230908,184700,1789530941,1400,1400,1400,1400,0
20230908,184600,1789530941,1400,1400,1400,1400,0
20230908,184500,1789530941,1400,1400,1400,1400,0
20230908,184400,1789530941,1400,1400,1400,1400,0
20230908,184300,1789530941,1400,1400,1400,1400,0
20230908,184200,1789530941,1400,1400,1400,1400,35330
20230908,184100,1789530941,1400,1400,1400,1400,0
20230908,184000,1789530941,1400,1400,1400,1400,0
20230908,183900,1789530941,1400,1400,1400,1400,0
20230908,183800,1789530941,1400,1400,1400,1400,0
20230908,183700,1789530941,1400,1400,1400,1400,0
20230908,183600,1789530941,1400,1400,1400,1400,0
20230908,183500,1789530941,1400,1400,1400,1400,0
20230908,183400,1789530941,1400,1400,1400,1400,0
20230908,183300,1789530941,1400,1400,1400,1400,0
20230908,183200,1789530941,1400,1400,1400,1400,0
20230908,183100,1789530941,1400,1400,1400,1400,0
20230908,183000,1789530941,1400,1400,1400,1400,0
20230908,182900,1789530941,1400,1400,1400,1400,0
20230908,182800,1789530941,1400,1400,1400,1400,0
20230908,182700,1789530941,1400,1400,1400,1400,0
20230908,182600,1789530941,1400,1400,1400,1400,0
20230908,182500,1789530941,1400,1400,1400,1400,0
20230908,182400,1789530941,1400,1400,1400,1400,0
20230908,182300,1789530941,1400,1400,1400,1400,0
20230908,182200,1789530941,1400,1400,1400,1400,0
20230908,182100,1789530941,1400,1400,1400,1400,0
20230908,182000,1789530941,1400,1400,1400,1400,0
20230908,181900,1789530941,1400,1400,1400,1400,0
20230908,181800,1789530941,1400,1400,1400,1400,0
20230908,181700,1789530941,1400,1400,1400,1400,0
20230908,181600,1789530941,1400,1400,1400,1400,0
20230908,181500,1789530941,1400,1400,1400,1400,0
20230908,181400,1789530941,1400,1400,1400,1400,0
20230908,181300,1789530941,1400,1400,1400,1400,0
20230908,181200,1789530941,1400,1400,1400,1400,35330
20230908,181100,1789530941,1400,1400,1400,1400,0
20230908,181000,1789530941,1400,1400,1400,1400,0
20230908,180900,1789530941,1400,1400,1400,1400,0
20230908,180800,1789530941,1400,1400,1400,1400,0
20230908,180700,1789530941,1400,1400,1400,1400,0
20230908,180600,1789530941,1400,1400,1400,1400,0
20230908,180500,1789530941,1400,1400,1400,1400,0
20230908,180400,1789530941,1400,1400,1400,1400,0
20230908,180300,1789530941,1400,1400,1400,1400,0
20230908,180200,1789530941,1400,1400,1400,1400,0
20230908,180100,1789530941,1400,1400,1400,1400,0
20230908,180000,1789530941,1400,1400,1400,1400,0
20230908,175900,1789530941,1400,1400,1400,1400,0
20230908,175800,1789530941,1400,1400,1400,1400,0
20230908,175700,1789530941,1400,1400,1400,1400,0
20230908,175600,1789530941,1400,1400,1400,1400,0
20230908,175500,1789530941,1400,1400,1400,1400,0
20230908,175400,1789530941,1400,1400,1400,1400,0
20230908,175300,1789530941,1400,1400,1400,1400,0
20230908,175200,1789530941,1400,1400,1400,1400,0
20230908,175100,1789530941,1400,1400,1400,1400,0
20230908,175000,1789530941,1400,1400,1400,1400,0
20230908,174900,1789530941,1400,1400,1400,1400,0
20230908,174800,1789530941,1400,1400,1400,1400,0
20230908,174700,1789530941,1400,1400,1400,1400,0
20230908,174600,1789530941,1400,1400,1400,1400,0
20230908,174500,1789530941,1400,1400,1400,1400,0
20230908,174400,1789530941,1400,1400,1400,1400,0
20230908,174300,1789530941,1400,1400,1400,1400,0
20230908,174200,1789530941,1400,1400,1400,1400,35330
20230908,174100,1789530941,1400,1400,1400,1400,0
20230908,174000,1789530941,1400,1400,1400,1400,0
20230908,173900,1789530941,1400,1400,1400,1400,0
20230908,173800,1789530941,1400,1400,1400,1400,0
20230908,173700,1789530941,1400,1400,1400,1400,0
20230908,173600,1789530941,1400,1400,1400,1400,0
20230908,173500,1789530941,1400,1400,1400,1400,0
20230908,173400,1789530941,1400,1400,1400,1400,0
20230908,173300,1789530941,1400,1400,1400,1400,0
20230908,173200,1789530941,1400,1400,1400,1400,0
20230908,173100,1789530941,1400,1400,1400,1400,0
20230908,173000,1789530941,1400,1400,1400,1400,0
20230908,172900,1789530941,1400,1400,1400,1400,0
20230908,172800,1789530941,1400,1400,1400,1400,0
20230908,172700,1789530941,1400,1400,1400,1400,0
20230908,172600,1789530941,1400,1400,1400,1400,0
20230908,172500,1789530941,1400,1400,1400,1400,0
20230908,172400,1789530941,1400,1400,1400,1400,0
20230908,172300,1789530941,1400,1400,1400,1400,0
20230908,172200,1789530941,1400,1400,1400,1400,0
20230908,172100,1789530941,1400,1400,1400,1400,0
20230908,172000,1789530941,1400,1400,1400,1400,0
20230908,171900,1789530941,1400,1400,1400,1400,0
20230908,171800,1789530941,1400,1400,1400,1400,0
20230908,171700,1789530941,1400,1400,1400,1400,0
20230908,171600,1789530941,1400,1400,1400,1400,0
20230908,171500,1789530941,1400,1400,1400,1400,0
20230908,171400,1789530941,1400,1400,1400,1400,0
20230908,171300,1789530941,1400,1400,1400,1400,0
20230908,171200,1789530941,1400,1400,1400,1400,35330
20230908,171100,1789530941,1400,1400,1400,1400,0
20230908,171000,1789530941,1400,1400,1400,1400,0
20230908,170900,1789530941,1400,1400,1400,1400,0
20230908,170800,1789530941,1400,1400,1400,1400,0
20230908,170700,1789530941,1400,1400,1400,1400,0
20230908,170600,1789530941,1400,1400,1400,1400,0
20230908,170500,1789530941,1400,1400,1400,1400,0
20230908,170400,1789530941,1400,1400,1400,1400,0
20230908,170300,1789530941,1400,1400,1400,1400,0
20230908,170200,1789530941,1400,1400,1400,1400,0
20230908,170100,1789530941,1400,1400,1400,1400,0
20230908,170000,1789530941,1400,1400,1400,1400,0
20230908,165900,1789530941,1400,1400,1400,1400,0
20230908,165800,1789530941,1400,1400,1400,1400,0
20230908,165700,1789530941,1400,1400,1400,1400,0
20230908,165600,1789530941,1400,1400,1400,1400,0
20230908,165500,1789530941,1400,1400,1400,1400,0
20230908,165400,1789530941,1400,1400,1400,1400,0
20230908,165300,1789530941,1400,1400,1400,1400,0
20230908,165200,1789530941,1400,1400,1400,1400,0
20230908,165100,1789530941,1400,1400,1400,1400,0
20230908,165000,1789530941,1400,1400,1400,1400,0
20230908,164900,1789530941,1400,1400,1400,1400,0
20230908,164800,1789530941,1400,1400,1400,1400,0
20230908,164700,1789530941,1400,1400,1400,1400,0
20230908,164600,1789530941,1400,1400,1400,1400,0
20230908,164500,1789530941,1400,1400,1400,1400,0
20230908,164400,1789530941,1400,1400,1400,1400,0
20230908,164300,1789530941,1400,1400,1400,1400,0
20230908,164200,1789530941,1400,1400,1400,1400,35330
20230908,164100,1789530941,1400,1400,1400,1400,0
20230908,164000,1789530941,1400,1400,1400,1400,0
20230908,163900,1789530941,1400,1400,1400,1400,0
20230908,163800,1789530941,1400,1400,1400,1400,0
20230908,163700,1789530941,1400,1400,1400,1400,0
20230908,163600,1789530941,1400,1400,1400,1400,0
20230908,163500,1789530941,1400,1400,1400,1400,0
20230908,163400,1789530941,1400,1400,1400,1400,0
20230908,163300,1789530941,1400,1400,1400,1400,0
20230908,163200,1789530941,1400,1400,1400,1400,0
20230908,163100,1789530941,1400,1400,1400,1400,0
20230908,163000,1789530941,1400,1400,1400,1400,0
20230908,162900,1789530941,1400,1400,1400,1400,0
20230908,162800,1789530941,1400,1400,1400,1400,0
20230908,162700,1789530941,1400,1400,1400,1400,0
20230908,162600,1789530941,1400,1400,1400,1400,0
20230908,162500,1789530941,1400,1400,1400,1400,0
20230908,162400,1789530941,1400,1400,1400,1400,0
20230908,162300,1789530941,1400,1400,1400,1400,0
20230908,162200,1789530941,1400,1400,1400,1400,0
20230908,162100,1789530941,1400,1400,1400,1400,0
20230908,162000,1789530941,1400,1400,1400,1400,0
20230908,161900,1789530941,1400,1400,1400,1400,0
20230908,161800,1789530941,1400,1400,1400,1400,0
20230908,161700,1789530941,1400,1400,1400,1400,0
20230908,161600,1789530941,1400,1400,1400,1400,0
20230908,161500,1789530941,1400,1400,1400,1400,0
20230908,161400,1789530941,1400,1400,1400,1400,0
20230908,161300,1789530941,1400,1400,1400,1400,0
20230908,161200,1789530941,1400,1400,1400,1400,35330
20230908,161100,1789530941,1400,1400,1400,1400,0
20230908,161000,1789530941,1400,1400,1400,1400,0
20230908,160900,1789530941,1400,1400,1400,1400,0
20230908,160800,1789530941,1400,1400,1400,1400,0
20230908,160700,1789530941,1400,1400,1400,1400,0
20230908,160600,1789530941,1400,1400,1400,1400,0
20230908,160500,1789530941,1400,1400,1400,1400,0
20230908,160400,1789530941,1400,1400,1400,1400,0
20230908,160300,1789530941,1400,1400,1400,1400,0
20230908,160200,1789530941,1400,1400,1400,1400,0
20230908,160100,1789530941,1400,1400,1400,1400,0
20230908,160000,1789530941,1400,1400,1400,1400,0
20230908,155900,1789530941,1400,1400,1400,1400,0
20230908,155800,1789530941,1400,1400,1400,1400,0
20230908,155700,1789530941,1400,1400,1400,1400,0
20230908,155600,1789530941,1400,1400,1400,1400,0
20230908,155500,1789530941,1400,1400,1400,1400,0
20230908,155400,1789530941,1400,1400,1400,1400,0
20230908,155300,1789530941,1400,1400,1400,1400,0
20230908,155200,1789530941,1400,1400,1400,1400,0
20230908,155100,1789530941,1400,1400,1400,1400,0
20230908,155000,1789530941,1400,1400,1400,1400,0
20230908,154900,1789530941,1400,1400,1400,1400,0
20230908,154800,1789530941,1400,1400,1400,1400,0
20230908,154700,1789530941,1400,1400,1400,1400,0
20230908,154600,1789530941,1400,1400,1400,1400,0
20230908,154500,1789530941,1400,1400,1400,1400,0
20230908,154400,1789530941,1400,1400,1400,1400,0
20230908,154300,1789530941,1400,1400,1400,1400,0
20230908,154200,1789530941,1400,1400,1400,1400,35330
20230908,154100,1789530941,1400,1400,1400,1400,0
20230908,154000,1789530941,1400,1400,1400,1400,0
20230908,153900,1789530941,1400,1400,1400,1400,0
20230908,153800,1789530941,1400,1400,1400,1400,0
20230908,153700,1789530941,1400,1400,1400,1400,0
20230908,153600,1789530941,1400,1400,1400,1400,0
20230908,153500,1789530941,1400,1400,1400,1400,0
20230908,153400,1789530941,1400,1400,1400,1400,0
20230908,153300,1789530941,1400,1400,1400,1400,0
20230908,153200,1789530941,1400,1400,1400,1400,0
20230908,153100,1789530941,1400,1400,1400,1400,0
20230908,153000,1789530941,1400,1400,1400,1400,35330
20230908,152900,1740068941,1363,1363,1363,1363,0
20230908,152800,1740068941,1363,1363,1363,1363,0
20230908,152700,1740068941,1363,1363,1363,1363,0
20230908,152600,1740068941,1363,1363,1363,1363,0
20230908,152500,1740068941,1363,1363,1363,1363,0
20230908,152400,1740068941,1363,1363,1363,1363,0
20230908,152300,1740068941,1363,1363,1363,1363,0
20230908,152200,1740068941,1363,1363,1363,1363,0
20230908,152100,1740068941,1363,1363,1363,1363,0
20230908,152000,1740068941,1363,1363,1363,1363,0
20230908,151900,1740068941,1363,1372,1384,1363,4792
20230908,151800,1733466644,1372,1373,1373,1372,1571
20230908,151700,1731311145,1373,1381,1381,1372,8660
20230908,151600,1719396010,1385,1385,1385,1385,0
20230908,151500,1719396010,1385,1385,1385,1385,286
20230908,151400,1718999900,1385,1395,1395,1385,4480
20230908,151300,1712785268,1397,1397,1397,1397,0
20230908,151200,1712785268,1397,1396,1397,1396,9623
20230908,151100,1699342103,1398,1397,1398,1397,2150
20230908,151000,1696336669,1397,1397,1397,1397,5950
20230908,150900,1688024519,1397,1397,1397,1397,26
20230908,150800,1687988197,1392,1392,1392,1392,0
20230908,150700,1687988197,1392,1392,1392,1392,0
20230908,150600,1687988197,1392,1392,1392,1392,0
20230908,150500,1687988197,1392,1392,1393,1392,1097
20230908,150400,1686460473,1392,1394,1394,1392,2603
20230908,150300,1682834397,1398,1399,1399,1390,5025
20230908,150200,1675813380,1400,1390,1401,1390,3782
20230908,150100,1670534655,1390,1390,1390,1390,12535
20230908,150000,1653111005,1390,1396,1397,1390,1411
20230908,145900,1651141271,1398,1383,1400,1383,8598
20230908,145800,1639156794,1384,1382,1384,1382,3560
20230908,145700,1634231850,1382,1380,1382,1380,454
20230908,145600,1633604426,1380,1370,1380,1370,2419
20230908,145500,1630281681,1380,1375,1380,1375,8645
20230908,145400,1618361886,1375,1365,1375,1363,29614
20230908,145300,1577933140,1365,1355,1365,1355,29907
20230908,145200,1537407255,1355,1353,1355,1351,2027
20230908,145100,1534665724,1357,1358,1358,1357,1000
20230908,145000,1533308224,1358,1358,1360,1353,6057
20230908,144900,1525088837,1358,1359,1359,1358,1898
20230908,144800,1522510054,1360,1362,1362,1360,4222
20230908,144700,1516765290,1362,1366,1366,1362,2875
20230908,144600,1512846596,1365,1366,1366,1365,2286
20230908,144500,1509726034,1370,1370,1370,1370,0
20230908,144400,1509726034,1370,1370,1370,1370,1000
20230908,144300,1508356034,1367,1365,1367,1365,3699
20230908,144200,1503306233,1357,1357,1357,1357,0
20230908,144100,1503306233,1357,1367,1367,1356,2085
20230908,144000,1500456964,1368,1373,1373,1364,3023
20230908,143900,1496319376,1375,1357,1375,1356,5031
20230908,143800,1489452587,1356,1359,1359,1356,809
20230908,143700,1488354683,1347,1347,1347,1347,0
20230908,143600,1488354683,1347,1347,1347,1347,0
20230908,143500,1488354683,1347,1347,1347,1347,0
20230908,143400,1488354683,1347,1349,1349,1347,2000
20230908,143300,1485658720,1359,1359,1359,1359,1
20230908,143200,1485657361,1350,1349,1350,1349,800
20230908,143100,1484577661,1359,1359,1359,1359,0
20230908,143000,1484577661,1359,1359,1359,1359,0
20230908,142900,1484577661,1359,1359,1359,1359,0
20230908,142800,1484577661,1359,1359,1359,1359,0
20230908,142700,1484577661,1359,1360,1360,1359,4155
20230908,142600,1478929861,1359,1354,1359,1354,7000
20230908,142500,1469419394,1345,1345,1345,1345,0
20230908,142400,1469419394,1345,1348,1348,1345,2997
20230908,142300,1465384670,1347,1347,1347,1347,1459
20230908,142200,1463419397,1346,1347,1348,1346,837
20230908,142100,1462291752,1348,1350,1350,1348,1029
20230908,142000,1460904220,1350,1350,1350,1350,1000
20230908,141900,1459554220,1350,1357,1357,1350,3400
20230908,141800,1454960573,1350,1350,1350,1350,40
20230908,141700,1454906573,1350,1351,1351,1350,1500
20230908,141600,1452880779,1350,1350,1350,1350,0
20230908,141500,1452880779,1350,1355,1355,1350,8312
20230908,141400,1441649667,1356,1357,1357,1356,2201
20230908,141300,1438663931,1358,1359,1360,1358,2039
20230908,141200,1435892970,1360,1360,1360,1360,368
20230908,141100,1435392490,1358,1358,1358,1358,0
20230908,141000,1435392490,1358,1358,1358,1358,0
20230908,140900,1435392490,1358,1358,1358,1358,0
20230908,140800,1435392490,1358,1360,1360,1358,1055
20230908,140700,1433959586,1359,1359,1359,1359,0
20230908,140600,1433959586,1359,1362,1362,1359,60
20230908,140500,1433877938,1360,1361,1361,1360,54
20230908,140400,1433804462,1364,1364,1364,1364,260
20230908,140300,1433449822,1358,1358,1358,1358,0
20230908,140200,1433449822,1358,1358,1358,1358,994
20230908,140100,1432099970,1358,1359,1359,1358,902
20230908,140000,1430874652,1359,1364,1364,1359,4320
20230908,135900,1424997182,1370,1370,1370,1370,0
20230908,135800,1424997182,1370,1370,1370,1370,0
20230908,135700,1424997182,1370,1370,1370,1370,309
20230908,135600,1424573852,1371,1371,1371,1371,0
20230908,135500,1424573852,1371,1371,1371,1371,18
20230908,135400,1424549174,1370,1369,1371,1369,7566
20230908,135300,1414183780,1365,1365,1365,1365,0
20230908,135200,1414183780,1365,1360,1365,1360,6487
20230908,135100,1405334627,1358,1358,1358,1358,1037
20230908,135000,1403926381,1359,1359,1359,1359,10
20230908,134900,1403912791,1359,1359,1359,1359,25
20230908,134800,1403878816,1359,1359,1359,1359,3091
20230908,134700,1399678147,1357,1357,1357,1357,0
20230908,134600,1399678147,1357,1364,1364,1357,1128
20230908,134500,1398146095,1364,1363,1364,1363,315
20230908,134400,1397716552,1364,1364,1364,1364,3001
20230908,134300,1393623188,1362,1360,1362,1358,2121
20230908,134200,1390737582,1365,1365,1365,1365,100
20230908,134100,1390601082,1360,1361,1361,1360,3000
20230908,134000,1386519515,1360,1361,1361,1360,1000
20230908,133900,1385159399,1360,1360,1360,1360,0
20230908,133800,1385159399,1360,1360,1360,1360,0
20230908,133700,1385159399,1360,1360,1360,1360,0
20230908,133600,1385159399,1360,1358,1360,1358,1749
20230908,133500,1382780959,1360,1360,1360,1360,0
20230908,133400,1382780959,1360,1360,1360,1360,35
20230908,133300,1382733359,1360,1360,1360,1360,512
20230908,133200,1382037039,1360,1360,1360,1360,0
20230908,133100,1382037039,1360,1361,1361,1360,8606
20230908,133000,1370330787,1361,1366,1366,1361,7393
20230908,132900,1360248027,1370,1370,1370,1370,0
20230908,132800,1360248027,1370,1367,1370,1366,1933
20230908,132700,1357604520,1366,1366,1366,1366,0
20230908,132600,1357604520,1366,1367,1367,1366,2500
20230908,132500,1354187489,1370,1370,1370,1370,651
20230908,132400,1353295619,1370,1374,1374,1370,2614
20230908,132300,1349713359,1375,1377,1377,1375,510
20230908,132200,1349012089,1378,1378,1378,1378,0
20230908,132100,1349012089,1378,1378,1378,1378,50
20230908,132000,1348943189,1379,1380,1380,1379,74
20230908,131900,1348841079,1380,1380,1385,1380,471
20230908,131800,1348189299,1385,1377,1385,1377,566
20230908,131700,1347409090,1377,1376,1377,1376,1302
20230908,131600,1345617368,1373,1373,1373,1373,0
20230908,131500,1345617368,1373,1373,1373,1370,2064
20230908,131400,1342788167,1376,1376,1376,1376,0
20230908,131300,1342788167,1376,1372,1376,1370,1137
20230908,131200,1341229735,1375,1379,1379,1375,2634
20230908,131100,1337606196,1380,1380,1380,1380,0
20230908,131000,1337606196,1380,1380,1380,1380,0
20230908,130900,1337606196,1380,1380,1380,1380,0
20230908,130800,1337606196,1380,1380,1380,1380,1737
20230908,130700,1335209136,1380,1380,1380,1380,281
20230908,130600,1334821356,1380,1380,1380,1380,349
20230908,130500,1334339736,1380,1381,1381,1380,2088
20230908,130400,1331458171,1380,1384,1384,1380,1300
20230908,130300,1329663481,1386,1389,1389,1386,90
20230908,130200,1329538696,1397,1397,1397,1397,0
20230908,130100,1329538696,1397,1397,1397,1397,0
20230908,130000,1329538696,1397,1398,1398,1396,654
20230908,125900,1328624959,1399,1390,1400,1390,228
20230908,125800,1328306462,1389,1389,1389,1389,0
20230908,125700,1328306462,1389,1389,1389,1389,326
20230908,125600,1327853648,1389,1389,1389,1389,0
20230908,125500,1327853648,1389,1389,1389,1389,324
20230908,125400,1327403612,1390,1390,1390,1390,0
20230908,125300,1327403612,1390,1390,1390,1390,0
20230908,125200,1327403612,1390,1392,1392,1390,1442
20230908,125100,1325398456,1392,1392,1392,1392,0
20230908,125000,1325398456,1392,1392,1392,1392,0
20230908,124900,1325398456,1392,1392,1392,1392,1
20230908,124800,1325397064,1392,1392,1392,1392,0
20230908,124700,1325397064,1392,1392,1392,1392,409
20230908,124600,1324827736,1398,1398,1398,1398,0
20230908,124500,1324827736,1398,1398,1398,1398,469
20230908,124400,1324172074,1399,1399,1399,1399,0
20230908,124300,1324172074,1399,1399,1399,1399,0
20230908,124200,1324172074,1399,1395,1399,1395,254
20230908,124100,1323817504,1397,1397,1397,1397,0
20230908,124000,1323817504,1397,1396,1398,1396,2051
20230908,123900,1320952203,1397,1397,1397,1397,1889
20230908,123800,1318313270,1397,1397,1397,1397,0
20230908,123700,1318313270,1397,1390,1397,1389,6270
20230908,123600,1309596383,1389,1389,1389,1389,678
20230908,123500,1308654641,1389,1389,1389,1389,0
20230908,123400,1308654641,1389,1389,1389,1389,1
20230908,123300,1308653252,1386,1385,1386,1385,385
20230908,123200,1308119862,1383,1382,1383,1382,591
20230908,123100,1307302617,1382,1382,1382,1382,0
20230908,123000,1307302617,1382,1381,1382,1380,154
20230908,122900,1307090072,1383,1381,1383,1381,2077
20230908,122800,1304217735,1383,1383,1384,1383,1010
20230908,122700,1302820273,1384,1384,1384,1384,0
20230908,122600,1302820273,1384,1386,1386,1384,1024
20230908,122500,1301401808,1386,1389,1389,1386,2253
20230908,122400,1298276993,1390,1390,1390,1390,0
20230908,122300,1298276993,1390,1393,1393,1390,593
20230908,122200,1297450947,1389,1388,1389,1388,4
20230908,122100,1297445393,1391,1394,1394,1391,5
20230908,122000,1297438429,1395,1395,1395,1395,0
20230908,121900,1297438429,1395,1395,1395,1395,0
20230908,121800,1297438429,1395,1395,1395,1395,240
20230908,121700,1297103629,1395,1395,1395,1395,0
20230908,121600,1297103629,1395,1395,1395,1395,0
20230908,121500,1297103629,1395,1395,1395,1395,0
20230908,121400,1297103629,1395,1395,1395,1395,0
20230908,121300,1297103629,1395,1395,1395,1395,1
20230908,121200,1297102234,1388,1388,1388,1388,134
20230908,121100,1296916242,1395,1395,1395,1395,101
20230908,121000,1296775347,1395,1395,1395,1395,1
20230908,120900,1296773952,1387,1387,1387,1387,0
20230908,120800,1296773952,1387,1387,1387,1387,0
20230908,120700,1296773952,1387,1387,1387,1387,0
20230908,120600,1296773952,1387,1395,1395,1387,27697
20230908,120500,1258171278,1398,1398,1398,1398,3
20230908,120400,1258167084,1395,1395,1395,1395,0
20230908,120300,1258167084,1395,1396,1396,1390,17577
20230908,120200,1233664988,1395,1395,1395,1395,0
20230908,120100,1233664988,1395,1395,1395,1395,2
20230908,120000,1233662198,1399,1399,1399,1399,635
20230908,115900,1232773833,1400,1400,1400,1400,1
20230908,115800,1232772433,1399,1399,1399,1399,298
20230908,115700,1232355531,1398,1398,1398,1398,477
20230908,115600,1231688685,1398,1398,1398,1398,100
20230908,115500,1231548885,1398,1398,1398,1398,4935
20230908,115400,1224649755,1398,1397,1398,1397,5500
20230908,115300,1216961131,1394,1398,1398,1394,635
20230908,115200,1216075745,1399,1396,1399,1396,5265
20230908,115100,1208723139,1393,1390,1393,1390,2397
20230908,115000,1205391303,1390,1390,1390,1390,0
20230908,114900,1205391303,1390,1390,1390,1390,5012
20230908,114800,1198424623,1390,1390,1390,1390,5025
20230908,114700,1191439873,1390,1390,1397,1390,4542
20230908,114600,1185126423,1390,1391,1391,1390,2980
20230908,114500,1180982064,1391,1391,1391,1391,2141
20230908,114400,1178003933,1397,1398,1398,1393,1761
20230908,114300,1175549356,1398,1410,1410,1398,20927
20230908,114200,1146240477,1408,1417,1417,1408,8800
20230908,114100,1133817309,1420,1420,1420,1420,0
20230908,114000,1133817309,1420,1420,1420,1420,1265
20230908,113900,1132021009,1420,1420,1420,1420,4847
20230908,113800,1125138269,1420,1420,1420,1420,2379
20230908,113700,1121760089,1420,1420,1420,1420,0
20230908,113600,1121760089,1420,1420,1420,1420,199
20230908,113500,1121477509,1417,1417,1417,1417,75
20230908,113400,1121371234,1420,1420,1420,1420,9267
20230908,113300,1108212094,1420,1420,1420,1420,200
20230908,113200,1107928094,1420,1420,1420,1420,0
20230908,113100,1107928094,1420,1420,1420,1420,0
20230908,113000,1107928094,1420,1421,1421,1420,3506
20230908,112900,1102947809,1422,1422,1422,1422,0
20230908,112800,1102947809,1422,1422,1422,1422,0
20230908,112700,1102947809,1422,1422,1422,1422,10
20230908,112600,1102933589,1421,1421,1421,1421,40
20230908,112500,1102876749,1420,1420,1420,1420,0
20230908,112400,1102876749,1420,1428,1428,1420,2311
20230908,112300,1099589366,1430,1430,1430,1430,201
20230908,112200,1099301936,1430,1430,1430,1430,0
20230908,112100,1099301936,1430,1432,1432,1430,660
20230908,112000,1098357966,1432,1432,1432,1432,992
20230908,111900,1096937422,1432,1435,1435,1432,5160
20230908,111800,1089535082,1436,1436,1436,1434,2812
20230908,111700,1085499670,1436,1436,1436,1436,500
20230908,111600,1084781670,1435,1435,1435,1435,0
20230908,111500,1084781670,1435,1439,1439,1435,3576
20230908,111400,1079648470,1436,1449,1449,1436,26475
20230908,111300,1041513269,1443,1443,1443,1443,0
20230908,111200,1041513269,1443,1443,1443,1443,0
20230908,111100,1041513269,1443,1443,1443,1443,2
20230908,111000,1041510383,1443,1443,1443,1443,0
20230908,110900,1041510383,1443,1443,1443,1443,0
20230908,110800,1041510383,1443,1444,1444,1443,300
20230908,110700,1041077383,1443,1443,1443,1443,0
20230908,110600,1041077383,1443,1443,1443,1443,3158
20230908,110500,1036520389,1444,1445,1445,1444,1142
20230908,110400,1034871292,1445,1445,1445,1445,1
20230908,110300,1034869847,1445,1445,1445,1445,0
20230908,110200,1034869847,1445,1445,1445,1445,200
20230908,110100,1034580847,1444,1447,1447,1444,3076
20230908,110000,1030135394,1453,1453,1453,1453,0
20230908,105900,1030135394,1453,1453,1453,1453,2327
20230908,105800,1026754263,1457,1457,1457,1457,1
20230908,105700,1026752806,1457,1453,1457,1453,1525
20230908,105600,1024536067,1447,1447,1447,1447,0
20230908,105500,1024536067,1447,1447,1447,1447,27
20230908,105400,1024496998,1447,1450,1450,1447,153
20230908,105300,1024275424,1450,1450,1450,1450,2017
20230908,105200,1021350774,1453,1452,1453,1452,1798
20230908,105100,1018740028,1452,1451,1452,1451,989
20230908,105000,1017304100,1451,1451,1451,1451,0
20230908,104900,1017304100,1451,1451,1451,1451,0
20230908,104800,1017304100,1451,1451,1451,1451,0
20230908,104700,1017304100,1451,1451,1451,1451,0
20230908,104600,1017304100,1451,1451,1451,1451,0
20230908,104500,1017304100,1451,1451,1451,1451,0
20230908,104400,1017304100,1451,1451,1451,1451,1
20230908,104300,1017302649,1450,1451,1451,1450,931
20230908,104200,1015951779,1452,1452,1452,1452,3
20230908,104100,1015947423,1452,1452,1452,1452,0
20230908,104000,1015947423,1452,1451,1452,1451,67
20230908,103900,1015850202,1451,1451,1451,1451,0
20230908,103800,1015850202,1451,1451,1451,1451,20
20230908,103700,1015821182,1451,1452,1452,1451,92
20230908,103600,1015687599,1453,1453,1453,1453,0
20230908,103500,1015687599,1453,1453,1453,1453,0
20230908,103400,1015687599,1453,1453,1453,1453,1
20230908,103300,1015686146,1453,1453,1453,1453,0
20230908,103200,1015686146,1453,1453,1453,1453,0
20230908,103100,1015686146,1453,1445,1453,1445,721
20230908,103000,1014644293,1445,1445,1445,1445,501
20230908,102900,1013920348,1445,1445,1445,1445,2
20230908,102800,1013917458,1444,1444,1444,1444,0
20230908,102700,1013917458,1444,1445,1445,1444,270
20230908,102600,1013527333,1444,1448,1448,1444,6500
20230908,102500,1004122761,1448,1455,1455,1448,639
20230908,102400,1003194948,1448,1465,1465,1444,13122
20230908,102300,984146740,1465,1465,1465,1465,500
20230908,102200,983414240,1462,1467,1467,1462,608
20230908,102100,982523574,1467,1467,1467,1467,2
20230908,102000,982520640,1454,1454,1454,1454,6
20230908,101900,982511916,1467,1453,1467,1453,3
20230908,101800,982507529,1451,1451,1451,1451,0
20230908,101700,982507529,1451,1451,1451,1451,0
20230908,101600,982507529,1451,1468,1468,1451,7002
20230908,101500,972275770,1468,1468,1468,1468,0
20230908,101400,972275770,1468,1468,1468,1468,1
20230908,101300,972274302,1461,1461,1461,1461,70
20230908,101200,972172032,1461,1461,1461,1461,102
20230908,101100,972023010,1468,1460,1468,1460,5919
20230908,101000,963378295,1459,1458,1467,1458,788
20230908,100900,962228443,1468,1456,1468,1456,2571
20230908,100800,958472191,1456,1443,1456,1443,8949
20230908,100700,945497310,1443,1443,1443,1443,447
20230908,100600,944852289,1443,1443,1443,1443,128
20230908,100500,944667585,1443,1443,1443,1443,0
20230908,100400,944667585,1443,1443,1443,1443,0
20230908,100300,944667585,1443,1443,1443,1443,1014
20230908,100200,943204383,1443,1443,1443,1443,1283
20230908,100100,941353014,1441,1443,1443,1440,4369
20230908,100000,935054414,1443,1446,1446,1443,742
20230908,095900,933983000,1450,1457,1457,1450,3961
20230908,095800,928238132,1457,1451,1458,1451,1010
20230908,095700,926772561,1451,1460,1460,1451,1166
20230908,095600,925077298,1461,1460,1461,1460,446
20230908,095500,924426137,1460,1460,1460,1460,50
20230908,095400,924353137,1460,1452,1460,1452,2630
20230908,095300,920534241,1452,1461,1461,1452,1034
20230908,095200,919032567,1464,1465,1465,1464,1540
20230908,095100,916777321,1464,1459,1465,1451,2208
20230908,095000,913551933,1465,1465,1466,1465,2931
20230908,094900,909257827,1459,1458,1459,1453,3819
20230908,094800,903693747,1457,1488,1488,1456,40887
20230908,094700,843417350,1488,1495,1496,1481,17137
20230908,094600,817981435,1508,1507,1516,1497,77351
20230908,094500,701473450,1501,1506,1510,1500,9296
20230908,094400,687461599,1505,1494,1505,1494,26898
20230908,094300,647115640,1493,1493,1495,1493,1232
20230908,094200,645275002,1493,1486,1495,1486,59333
20230908,094100,556923308,1485,1480,1485,1480,2245
20230908,094000,553590648,1480,1480,1480,1479,14276
20230908,093900,532462235,1480,1481,1481,1480,4322
20230908,093800,526063896,1481,1481,1486,1481,1084
20230908,093700,524458477,1487,1486,1487,1486,7606
20230908,093600,513152388,1487,1487,1487,1487,334
20230908,093500,512655730,1487,1487,1488,1486,19377
20230908,093400,483843559,1488,1480,1488,1476,18459
20230908,093300,456412535,1488,1459,1488,1459,4211
20230908,093200,450197773,1458,1468,1475,1456,1705
20230908,093100,447709748,1468,1489,1489,1451,15873
20230908,093000,424333146,1482,1486,1501,1482,76486
20230908,092900,310017234,1486,1480,1486,1478,17995
20230908,092800,283373848,1480,1465,1480,1465,26209
20230908,092700,244870193,1461,1445,1466,1445,63474
20230908,092600,152745682,1445,1450,1451,1445,8269
20230908,092500,140753592,1450,1448,1450,1448,11401
20230908,092400,124228030,1450,1419,1450,1419,35871
20230908,092300,72795739,1419,1419,1419,1419,483
20230908,092200,72110362,1418,1410,1418,1410,7184
20230908,092100,61939791,1410,1410,1410,1410,0
20230908,092000,61939791,1410,1410,1410,1410,0
20230908,091900,61939791,1410,1409,1410,1409,1868
20230908,091800,59306164,1410,1406,1410,1406,1633
20230908,091700,57003834,1406,1397,1406,1397,7757
20230908,091600,46154517,1396,1396,1396,1396,0
20230908,091500,46154517,1396,1396,1396,1396,732
20230908,091400,45132645,1390,1390,1390,1390,1299
20230908,091300,43327035,1397,1397,1397,1397,0
20230908,091200,43327035,1397,1390,1397,1390,7171
20230908,091100,33309239,1390,1390,1390,1390,1120
20230908,091000,31752439,1396,1396,1396,1396,1167
20230908,090900,30123307,1397,1384,1397,1384,851
20230908,090800,28945398,1384,1391,1391,1384,7008
20230908,090700,19223397,1395,1404,1404,1395,1001
20230908,090600,17818555,1405,1405,1405,1405,0
20230908,090500,17818555,1405,1405,1405,1405,350
20230908,090400,17326805,1399,1406,1406,1399,2558
20230908,090300,13740560,1406,1398,1406,1398,3485
20230908,090200,8861258,1386,1386,1386,1386,0
20230908,090100,8861258,1386,1385,1386,1358,2632
20230908,090000,5215964,1350,1385,1385,1350,1952