KissMeData/084680/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193800,123524533,1359,1359,1359,1359,1354
20230904,193700,123524533,1359,1359,1359,1359,0
20230904,193600,123524533,1359,1359,1359,1359,0
20230904,193500,123524533,1359,1359,1359,1359,0
20230904,193400,123524533,1359,1359,1359,1359,0
20230904,193300,123524533,1359,1359,1359,1359,0
20230904,193200,123524533,1359,1359,1359,1359,0
20230904,193100,123524533,1359,1359,1359,1359,0
20230904,193000,123524533,1359,1359,1359,1359,0
20230904,192900,123524533,1359,1359,1359,1359,0
20230904,192800,123524533,1359,1359,1359,1359,0
20230904,192700,123524533,1359,1359,1359,1359,0
20230904,192600,123524533,1359,1359,1359,1359,0
20230904,192500,123524533,1359,1359,1359,1359,0
20230904,192400,123524533,1359,1359,1359,1359,0
20230904,192300,123524533,1359,1359,1359,1359,0
20230904,192200,123524533,1359,1359,1359,1359,0
20230904,192100,123524533,1359,1359,1359,1359,0
20230904,192000,123524533,1359,1359,1359,1359,0
20230904,191900,123524533,1359,1359,1359,1359,0
20230904,191800,123524533,1359,1359,1359,1359,0
20230904,191700,123524533,1359,1359,1359,1359,0
20230904,191600,123524533,1359,1359,1359,1359,0
20230904,191500,123524533,1359,1359,1359,1359,0
20230904,191400,123524533,1359,1359,1359,1359,0
20230904,191300,123524533,1359,1359,1359,1359,0
20230904,191200,123524533,1359,1359,1359,1359,0
20230904,191100,123524533,1359,1359,1359,1359,0
20230904,191000,123524533,1359,1359,1359,1359,0
20230904,190900,123524533,1359,1359,1359,1359,0
20230904,190800,123524533,1359,1359,1359,1359,1354
20230904,190700,123524533,1359,1359,1359,1359,0
20230904,190600,123524533,1359,1359,1359,1359,0
20230904,190500,123524533,1359,1359,1359,1359,0
20230904,190400,123524533,1359,1359,1359,1359,0
20230904,190300,123524533,1359,1359,1359,1359,0
20230904,190200,123524533,1359,1359,1359,1359,0
20230904,190100,123524533,1359,1359,1359,1359,0
20230904,190000,123524533,1359,1359,1359,1359,0
20230904,185900,123524533,1359,1359,1359,1359,0
20230904,185800,123524533,1359,1359,1359,1359,0
20230904,185700,123524533,1359,1359,1359,1359,0
20230904,185600,123524533,1359,1359,1359,1359,0
20230904,185500,123524533,1359,1359,1359,1359,0
20230904,185400,123524533,1359,1359,1359,1359,0
20230904,185300,123524533,1359,1359,1359,1359,0
20230904,185200,123524533,1359,1359,1359,1359,0
20230904,185100,123524533,1359,1359,1359,1359,0
20230904,185000,123524533,1359,1359,1359,1359,0
20230904,184900,123524533,1359,1359,1359,1359,0
20230904,184800,123524533,1359,1359,1359,1359,0
20230904,184700,123524533,1359,1359,1359,1359,0
20230904,184600,123524533,1359,1359,1359,1359,0
20230904,184500,123524533,1359,1359,1359,1359,0
20230904,184400,123524533,1359,1359,1359,1359,0
20230904,184300,123524533,1359,1359,1359,1359,0
20230904,184200,123524533,1359,1359,1359,1359,0
20230904,184100,123524533,1359,1359,1359,1359,0
20230904,184000,123524533,1359,1359,1359,1359,0
20230904,183900,123524533,1359,1359,1359,1359,0
20230904,183800,123524533,1359,1359,1359,1359,1354
20230904,183700,123524533,1359,1359,1359,1359,0
20230904,183600,123524533,1359,1359,1359,1359,0
20230904,183500,123524533,1359,1359,1359,1359,0
20230904,183400,123524533,1359,1359,1359,1359,0
20230904,183300,123524533,1359,1359,1359,1359,0
20230904,183200,123524533,1359,1359,1359,1359,0
20230904,183100,123524533,1359,1359,1359,1359,0
20230904,183000,123524533,1359,1359,1359,1359,0
20230904,182900,123524533,1359,1359,1359,1359,0
20230904,182800,123524533,1359,1359,1359,1359,0
20230904,182700,123524533,1359,1359,1359,1359,0
20230904,182600,123524533,1359,1359,1359,1359,0
20230904,182500,123524533,1359,1359,1359,1359,0
20230904,182400,123524533,1359,1359,1359,1359,0
20230904,182300,123524533,1359,1359,1359,1359,0
20230904,182200,123524533,1359,1359,1359,1359,0
20230904,182100,123524533,1359,1359,1359,1359,0
20230904,182000,123524533,1359,1359,1359,1359,0
20230904,181900,123524533,1359,1359,1359,1359,0
20230904,181800,123524533,1359,1359,1359,1359,0
20230904,181700,123524533,1359,1359,1359,1359,0
20230904,181600,123524533,1359,1359,1359,1359,0
20230904,181500,123524533,1359,1359,1359,1359,0
20230904,181400,123524533,1359,1359,1359,1359,0
20230904,181300,123524533,1359,1359,1359,1359,0
20230904,181200,123524533,1359,1359,1359,1359,0
20230904,181100,123524533,1359,1359,1359,1359,0
20230904,181000,123524533,1359,1359,1359,1359,0
20230904,180900,123524533,1359,1359,1359,1359,0
20230904,180800,123524533,1359,1359,1359,1359,1354
20230904,180700,123524533,1359,1359,1359,1359,0
20230904,180600,123524533,1359,1359,1359,1359,0
20230904,180500,123524533,1359,1359,1359,1359,0
20230904,180400,123524533,1359,1359,1359,1359,0
20230904,180300,123524533,1359,1359,1359,1359,0
20230904,180200,123524533,1359,1359,1359,1359,0
20230904,180100,123524533,1359,1359,1359,1359,0
20230904,180000,123524533,1359,1359,1359,1359,0
20230904,175900,123524533,1359,1359,1359,1359,0
20230904,175800,123524533,1359,1359,1359,1359,0
20230904,175700,123524533,1359,1359,1359,1359,0
20230904,175600,123524533,1359,1359,1359,1359,0
20230904,175500,123524533,1359,1359,1359,1359,0
20230904,175400,123524533,1359,1359,1359,1359,0
20230904,175300,123524533,1359,1359,1359,1359,0
20230904,175200,123524533,1359,1359,1359,1359,0
20230904,175100,123524533,1359,1359,1359,1359,0
20230904,175000,123524533,1359,1359,1359,1359,0
20230904,174900,123524533,1359,1359,1359,1359,0
20230904,174800,123524533,1359,1359,1359,1359,0
20230904,174700,123524533,1359,1359,1359,1359,0
20230904,174600,123524533,1359,1359,1359,1359,0
20230904,174500,123524533,1359,1359,1359,1359,0
20230904,174400,123524533,1359,1359,1359,1359,0
20230904,174300,123524533,1359,1359,1359,1359,0
20230904,174200,123524533,1359,1359,1359,1359,0
20230904,174100,123524533,1359,1359,1359,1359,0
20230904,174000,123524533,1359,1359,1359,1359,0
20230904,173900,123524533,1359,1359,1359,1359,0
20230904,173800,123524533,1359,1359,1359,1359,1354
20230904,173700,123524533,1359,1359,1359,1359,0
20230904,173600,123524533,1359,1359,1359,1359,0
20230904,173500,123524533,1359,1359,1359,1359,0
20230904,173400,123524533,1359,1359,1359,1359,0
20230904,173300,123524533,1359,1359,1359,1359,0
20230904,173200,123524533,1359,1359,1359,1359,0
20230904,173100,123524533,1359,1359,1359,1359,0
20230904,173000,123524533,1359,1359,1359,1359,0
20230904,172900,123524533,1359,1359,1359,1359,0
20230904,172800,123524533,1359,1359,1359,1359,0
20230904,172700,123524533,1359,1359,1359,1359,0
20230904,172600,123524533,1359,1359,1359,1359,0
20230904,172500,123524533,1359,1359,1359,1359,0
20230904,172400,123524533,1359,1359,1359,1359,0
20230904,172300,123524533,1359,1359,1359,1359,0
20230904,172200,123524533,1359,1359,1359,1359,0
20230904,172100,123524533,1359,1359,1359,1359,0
20230904,172000,123524533,1359,1359,1359,1359,0
20230904,171900,123524533,1359,1359,1359,1359,0
20230904,171800,123524533,1359,1359,1359,1359,0
20230904,171700,123524533,1359,1359,1359,1359,0
20230904,171600,123524533,1359,1359,1359,1359,0
20230904,171500,123524533,1359,1359,1359,1359,0
20230904,171400,123524533,1359,1359,1359,1359,0
20230904,171300,123524533,1359,1359,1359,1359,0
20230904,171200,123524533,1359,1359,1359,1359,0
20230904,171100,123524533,1359,1359,1359,1359,0
20230904,171000,123524533,1359,1359,1359,1359,0
20230904,170900,123524533,1359,1359,1359,1359,0
20230904,170800,123524533,1359,1359,1359,1359,1354
20230904,170700,123524533,1359,1359,1359,1359,0
20230904,170600,123524533,1359,1359,1359,1359,0
20230904,170500,123524533,1359,1359,1359,1359,0
20230904,170400,123524533,1359,1359,1359,1359,0
20230904,170300,123524533,1359,1359,1359,1359,0
20230904,170200,123524533,1359,1359,1359,1359,0
20230904,170100,123524533,1359,1359,1359,1359,0
20230904,170000,123524533,1359,1359,1359,1359,0
20230904,165900,123524533,1359,1359,1359,1359,0
20230904,165800,123524533,1359,1359,1359,1359,0
20230904,165700,123524533,1359,1359,1359,1359,0
20230904,165600,123524533,1359,1359,1359,1359,0
20230904,165500,123524533,1359,1359,1359,1359,0
20230904,165400,123524533,1359,1359,1359,1359,0
20230904,165300,123524533,1359,1359,1359,1359,0
20230904,165200,123524533,1359,1359,1359,1359,0
20230904,165100,123524533,1359,1359,1359,1359,0
20230904,165000,123524533,1359,1359,1359,1359,0
20230904,164900,123524533,1359,1359,1359,1359,0
20230904,164800,123524533,1359,1359,1359,1359,0
20230904,164700,123524533,1359,1359,1359,1359,0
20230904,164600,123524533,1359,1359,1359,1359,0
20230904,164500,123524533,1359,1359,1359,1359,0
20230904,164400,123524533,1359,1359,1359,1359,0
20230904,164300,123524533,1359,1359,1359,1359,0
20230904,164200,123524533,1359,1359,1359,1359,0
20230904,164100,123524533,1359,1359,1359,1359,0
20230904,164000,123524533,1359,1359,1359,1359,0
20230904,163900,123524533,1359,1359,1359,1359,0
20230904,163800,123524533,1359,1359,1359,1359,1354
20230904,163700,123524533,1359,1359,1359,1359,0
20230904,163600,123524533,1359,1359,1359,1359,0
20230904,163500,123524533,1359,1359,1359,1359,0
20230904,163400,123524533,1359,1359,1359,1359,0
20230904,163300,123524533,1359,1359,1359,1359,0
20230904,163200,123524533,1359,1359,1359,1359,0
20230904,163100,123524533,1359,1359,1359,1359,0
20230904,163000,123524533,1359,1359,1359,1359,0
20230904,162900,123524533,1359,1359,1359,1359,0
20230904,162800,123524533,1359,1359,1359,1359,0
20230904,162700,123524533,1359,1359,1359,1359,0
20230904,162600,123524533,1359,1359,1359,1359,0
20230904,162500,123524533,1359,1359,1359,1359,0
20230904,162400,123524533,1359,1359,1359,1359,0
20230904,162300,123524533,1359,1359,1359,1359,0
20230904,162200,123524533,1359,1359,1359,1359,0
20230904,162100,123524533,1359,1359,1359,1359,0
20230904,162000,123524533,1359,1359,1359,1359,0
20230904,161900,123524533,1359,1359,1359,1359,0
20230904,161800,123524533,1359,1359,1359,1359,0
20230904,161700,123524533,1359,1359,1359,1359,0
20230904,161600,123524533,1359,1359,1359,1359,0
20230904,161500,123524533,1359,1359,1359,1359,0
20230904,161400,123524533,1359,1359,1359,1359,0
20230904,161300,123524533,1359,1359,1359,1359,0
20230904,161200,123524533,1359,1359,1359,1359,0
20230904,161100,123524533,1359,1359,1359,1359,0
20230904,161000,123524533,1359,1359,1359,1359,0
20230904,160900,123524533,1359,1359,1359,1359,0
20230904,160800,123524533,1359,1359,1359,1359,1354
20230904,160700,123524533,1359,1359,1359,1359,0
20230904,160600,123524533,1359,1359,1359,1359,0
20230904,160500,123524533,1359,1359,1359,1359,0
20230904,160400,123524533,1359,1359,1359,1359,0
20230904,160300,123524533,1359,1359,1359,1359,0
20230904,160200,123524533,1359,1359,1359,1359,0
20230904,160100,123524533,1359,1359,1359,1359,0
20230904,160000,123524533,1359,1359,1359,1359,0
20230904,155900,123524533,1359,1359,1359,1359,0
20230904,155800,123524533,1359,1359,1359,1359,0
20230904,155700,123524533,1359,1359,1359,1359,0
20230904,155600,123524533,1359,1359,1359,1359,0
20230904,155500,123524533,1359,1359,1359,1359,0
20230904,155400,123524533,1359,1359,1359,1359,0
20230904,155300,123524533,1359,1359,1359,1359,0
20230904,155200,123524533,1359,1359,1359,1359,0
20230904,155100,123524533,1359,1359,1359,1359,0
20230904,155000,123524533,1359,1359,1359,1359,0
20230904,154900,123524533,1359,1359,1359,1359,0
20230904,154800,123524533,1359,1359,1359,1359,0
20230904,154700,123524533,1359,1359,1359,1359,0
20230904,154600,123524533,1359,1359,1359,1359,0
20230904,154500,123524533,1359,1359,1359,1359,0
20230904,154400,123524533,1359,1359,1359,1359,0
20230904,154300,123524533,1359,1359,1359,1359,0
20230904,154200,123524533,1359,1359,1359,1359,0
20230904,154100,123524533,1359,1359,1359,1359,0
20230904,154000,123524533,1359,1359,1359,1359,0
20230904,153900,123524533,1359,1359,1359,1359,0
20230904,153800,123524533,1359,1359,1359,1359,1354
20230904,153700,123524533,1359,1359,1359,1359,0
20230904,153600,123524533,1359,1359,1359,1359,0
20230904,153500,123524533,1359,1359,1359,1359,0
20230904,153400,123524533,1359,1359,1359,1359,0
20230904,153300,123524533,1359,1359,1359,1359,0
20230904,153200,123524533,1359,1359,1359,1359,0
20230904,153100,123524533,1359,1359,1359,1359,0
20230904,153000,123524533,1359,1359,1359,1359,1354
20230904,152900,121684447,1350,1350,1350,1350,0
20230904,152800,121684447,1350,1350,1350,1350,0
20230904,152700,121684447,1350,1350,1350,1350,0
20230904,152600,121684447,1350,1350,1350,1350,0
20230904,152500,121684447,1350,1350,1350,1350,0
20230904,152400,121684447,1350,1350,1350,1350,0
20230904,152300,121684447,1350,1350,1350,1350,0
20230904,152200,121684447,1350,1350,1350,1350,0
20230904,152100,121684447,1350,1350,1350,1350,0
20230904,152000,121684447,1350,1350,1350,1350,0
20230904,151900,121684447,1350,1349,1350,1349,188
20230904,151800,121430700,1350,1349,1350,1349,108
20230904,151700,121284908,1349,1353,1353,1349,80
20230904,151600,121176980,1354,1353,1354,1353,27
20230904,151500,121140448,1353,1355,1355,1353,3
20230904,151400,121136386,1353,1353,1353,1353,14
20230904,151300,121117444,1355,1352,1357,1352,39
20230904,151200,121064672,1352,1349,1352,1349,18
20230904,151100,121040366,1350,1350,1350,1349,96
20230904,151000,120910792,1349,1349,1349,1349,13
20230904,150900,120893255,1350,1350,1350,1349,48
20230904,150800,120828493,1349,1349,1349,1349,14
20230904,150700,120809607,1349,1350,1350,1349,784
20230904,150600,119751209,1350,1350,1350,1350,2
20230904,150500,119748509,1351,1350,1351,1350,9
20230904,150400,119736358,1351,1350,1351,1350,81
20230904,150300,119626964,1350,1350,1350,1350,21
20230904,150200,119598614,1350,1351,1351,1350,20
20230904,150100,119571613,1350,1351,1351,1350,2021
20230904,150000,116843243,1351,1351,1351,1350,42
20230904,145900,116786523,1350,1350,1350,1350,1
20230904,145800,116785173,1350,1350,1350,1350,702
20230904,145700,115837473,1350,1350,1350,1350,2
20230904,145600,115834773,1351,1351,1351,1350,58
20230904,145500,115756416,1350,1350,1350,1350,2
20230904,145400,115753716,1350,1350,1350,1350,1
20230904,145300,115752366,1351,1350,1351,1350,56
20230904,145200,115676719,1350,1350,1350,1350,1
20230904,145100,115675369,1350,1351,1352,1350,64
20230904,145000,115588896,1350,1350,1350,1350,2
20230904,144900,115586196,1350,1351,1352,1350,104
20230904,144800,115445677,1350,1350,1350,1350,2
20230904,144700,115442977,1350,1351,1352,1350,77
20230904,144600,115338940,1350,1350,1350,1350,51
20230904,144500,115270090,1350,1350,1350,1350,20
20230904,144400,115243090,1350,1350,1350,1350,26
20230904,144300,115207990,1350,1350,1350,1350,1002
20230904,144200,113855290,1351,1350,1351,1350,49
20230904,144100,113789120,1350,1350,1350,1350,9
20230904,144000,113776970,1350,1350,1350,1350,0
20230904,143900,113776970,1350,1350,1350,1350,29
20230904,143800,113737820,1350,1351,1351,1350,28
20230904,143700,113699994,1350,1351,1352,1350,268
20230904,143600,113337916,1350,1350,1350,1350,20
20230904,143500,113310916,1350,1350,1351,1350,529
20230904,143400,112596764,1350,1351,1351,1350,253
20230904,143300,112254962,1351,1351,1351,1351,42
20230904,143200,112198220,1351,1351,1351,1351,1
20230904,143100,112196869,1351,1351,1351,1351,20
20230904,143000,112169849,1351,1351,1351,1351,54
20230904,142900,112096895,1351,1351,1351,1351,2
20230904,142800,112094193,1351,1351,1351,1351,25
20230904,142700,112060418,1351,1351,1351,1351,0
20230904,142600,112060418,1351,1351,1351,1351,35
20230904,142500,112013133,1351,1351,1351,1351,2
20230904,142400,112010431,1351,1351,1351,1351,8
20230904,142300,111999623,1350,1351,1351,1350,344
20230904,142200,111535213,1352,1350,1352,1350,59
20230904,142100,111455447,1350,1350,1350,1350,35
20230904,142000,111408197,1350,1352,1352,1350,3
20230904,141900,111404143,1352,1352,1353,1352,22
20230904,141800,111374379,1352,1350,1352,1350,74
20230904,141700,111274347,1350,1352,1352,1350,6
20230904,141600,111266237,1352,1350,1352,1350,96
20230904,141500,111136473,1351,1350,1351,1350,211
20230904,141400,110851516,1350,1350,1350,1350,1
20230904,141300,110850166,1350,1350,1350,1350,1
20230904,141200,110848816,1350,1350,1350,1350,2
20230904,141100,110846116,1350,1352,1352,1350,2
20230904,141000,110843414,1353,1350,1353,1350,78
20230904,140900,110737886,1350,1355,1355,1350,9622
20230904,140800,97745861,1355,1355,1355,1355,52
20230904,140700,97675401,1355,1355,1355,1355,34
20230904,140600,97629331,1355,1356,1356,1355,35
20230904,140500,97581905,1356,1356,1356,1356,2
20230904,140400,97579193,1356,1356,1356,1356,32
20230904,140300,97535801,1356,1356,1356,1356,40
20230904,140200,97481561,1356,1356,1356,1356,31
20230904,140100,97439525,1356,1356,1356,1356,50
20230904,140000,97371725,1356,1356,1356,1356,2
20230904,135900,97369013,1356,1356,1356,1356,1
20230904,135800,97367657,1356,1356,1356,1356,2
20230904,135700,97364945,1356,1356,1357,1356,155
20230904,135600,97154643,1356,1356,1356,1356,27
20230904,135500,97118031,1356,1357,1357,1356,64
20230904,135400,97031191,1357,1357,1357,1357,63
20230904,135300,96945700,1357,1357,1357,1357,2
20230904,135200,96942986,1357,1357,1357,1357,55
20230904,135100,96868351,1357,1357,1357,1357,16
20230904,135000,96846639,1357,1357,1358,1357,64
20230904,134900,96759781,1357,1357,1357,1357,84
20230904,134800,96645793,1357,1357,1357,1357,51
20230904,134700,96576586,1357,1357,1357,1357,1
20230904,134600,96575229,1357,1361,1361,1357,3
20230904,134500,96571154,1357,1359,1359,1357,2
20230904,134400,96568438,1358,1358,1362,1358,18
20230904,134300,96543989,1357,1358,1358,1357,10
20230904,134200,96530417,1358,1359,1359,1358,8
20230904,134100,96519547,1358,1356,1358,1356,70
20230904,134000,96424504,1357,1357,1357,1355,109
20230904,133900,96276595,1356,1356,1356,1356,28
20230904,133800,96238627,1355,1355,1355,1355,1
20230904,133700,96237272,1355,1355,1355,1355,3
20230904,133600,96233207,1355,1355,1355,1355,1
20230904,133500,96231852,1355,1355,1355,1355,1
20230904,133400,96230497,1355,1355,1355,1355,2
20230904,133300,96227787,1358,1355,1358,1355,52
20230904,133200,96157174,1355,1355,1355,1355,3
20230904,133100,96153109,1356,1356,1356,1356,1
20230904,133000,96151753,1357,1357,1357,1357,1203
20230904,132900,94519282,1357,1357,1357,1357,0
20230904,132800,94519282,1357,1357,1357,1357,0
20230904,132700,94519282,1357,1357,1357,1357,0
20230904,132600,94519282,1357,1358,1358,1357,8702
20230904,132500,82710331,1357,1363,1363,1357,5954
20230904,132400,74623027,1363,1363,1363,1363,0
20230904,132300,74623027,1363,1363,1363,1363,20
20230904,132200,74595767,1365,1365,1365,1365,0
20230904,132100,74595767,1365,1365,1365,1365,0
20230904,132000,74595767,1365,1365,1365,1365,0
20230904,131900,74595767,1365,1363,1365,1363,35
20230904,131800,74548032,1365,1365,1365,1365,0
20230904,131700,74548032,1365,1365,1365,1365,0
20230904,131600,74548032,1365,1365,1365,1365,20
20230904,131500,74520732,1363,1364,1366,1363,4375
20230904,131400,68545043,1363,1364,1364,1363,10
20230904,131300,68531412,1363,1363,1363,1363,0
20230904,131200,68531412,1363,1363,1363,1363,9
20230904,131100,68519145,1364,1364,1364,1364,0
20230904,131000,68519145,1364,1364,1364,1364,0
20230904,130900,68519145,1364,1364,1364,1363,11
20230904,130800,68504150,1363,1363,1363,1363,0
20230904,130700,68504150,1363,1363,1363,1363,23
20230904,130600,68472801,1363,1363,1363,1363,0
20230904,130500,68472801,1363,1363,1363,1363,53
20230904,130400,68400562,1364,1364,1364,1364,0
20230904,130300,68400562,1364,1364,1364,1364,1
20230904,130200,68399198,1363,1363,1363,1363,0
20230904,130100,68399198,1363,1363,1363,1363,0
20230904,130000,68399198,1363,1363,1363,1363,0
20230904,125900,68399198,1363,1363,1363,1363,25
20230904,125800,68365123,1365,1365,1365,1365,0
20230904,125700,68365123,1365,1365,1365,1365,6
20230904,125600,68356933,1365,1365,1365,1365,730
20230904,125500,67360483,1365,1365,1365,1365,0
20230904,125400,67360483,1365,1365,1365,1365,34
20230904,125300,67314073,1365,1365,1365,1365,0
20230904,125200,67314073,1365,1365,1365,1365,0
20230904,125100,67314073,1365,1365,1365,1365,0
20230904,125000,67314073,1365,1365,1365,1365,0
20230904,124900,67314073,1365,1365,1365,1365,0
20230904,124800,67314073,1365,1364,1365,1364,77
20230904,124700,67209029,1363,1364,1364,1363,10
20230904,124600,67195398,1363,1363,1363,1363,8
20230904,124500,67184494,1364,1364,1364,1364,0
20230904,124400,67184494,1364,1364,1364,1364,0
20230904,124300,67184494,1364,1364,1364,1364,0
20230904,124200,67184494,1364,1363,1364,1363,148
20230904,124100,66982712,1364,1365,1365,1364,369
20230904,124000,66479376,1365,1365,1365,1365,10
20230904,123900,66465726,1365,1365,1365,1365,0
20230904,123800,66465726,1365,1365,1365,1365,0
20230904,123700,66465726,1365,1365,1365,1365,0
20230904,123600,66465726,1365,1365,1365,1365,66
20230904,123500,66375636,1364,1364,1364,1364,11
20230904,123400,66360632,1364,1364,1364,1364,11
20230904,123300,66345628,1364,1364,1364,1364,413
20230904,123200,65782296,1364,1364,1364,1364,0
20230904,123100,65782296,1364,1364,1364,1364,0
20230904,123000,65782296,1364,1364,1364,1364,0
20230904,122900,65782296,1364,1364,1364,1364,0
20230904,122800,65782296,1364,1363,1364,1363,276
20230904,122700,65405845,1364,1364,1364,1364,11
20230904,122600,65390841,1363,1363,1363,1363,0
20230904,122500,65390841,1363,1363,1363,1363,7
20230904,122400,65381300,1363,1363,1363,1363,0
20230904,122300,65381300,1363,1363,1363,1363,0
20230904,122200,65381300,1363,1363,1363,1363,0
20230904,122100,65381300,1363,1363,1363,1363,1
20230904,122000,65379937,1364,1364,1364,1364,0
20230904,121900,65379937,1364,1363,1364,1363,22
20230904,121800,65349950,1364,1364,1364,1364,0
20230904,121700,65349950,1364,1363,1364,1363,73
20230904,121600,65250387,1363,1364,1364,1363,1783
20230904,121500,62818377,1364,1364,1364,1364,32
20230904,121400,62774729,1365,1372,1372,1365,2383
20230904,121300,59509743,1372,1372,1372,1372,0
20230904,121200,59509743,1372,1371,1372,1371,109
20230904,121100,59360197,1370,1370,1371,1370,126
20230904,121000,59187463,1371,1371,1371,1371,1
20230904,120900,59186092,1370,1370,1370,1370,38
20230904,120800,59134032,1371,1371,1371,1371,0
20230904,120700,59134032,1371,1371,1371,1371,6
20230904,120600,59125806,1370,1370,1370,1370,440
20230904,120500,58523006,1366,1366,1366,1366,2
20230904,120400,58520274,1365,1365,1365,1365,0
20230904,120300,58520274,1365,1366,1366,1365,146
20230904,120200,58320852,1365,1365,1365,1365,0
20230904,120100,58320852,1365,1365,1365,1365,0
20230904,120000,58320852,1365,1365,1365,1365,9
20230904,115900,58308567,1363,1363,1363,1363,0
20230904,115800,58308567,1363,1365,1365,1363,1090
20230904,115700,56822247,1365,1365,1365,1365,0
20230904,115600,56822247,1365,1365,1365,1365,9
20230904,115500,56809962,1365,1365,1365,1365,0
20230904,115400,56809962,1365,1365,1365,1365,0
20230904,115300,56809962,1365,1365,1365,1365,0
20230904,115200,56809962,1365,1365,1365,1365,9
20230904,115100,56797677,1365,1365,1365,1365,0
20230904,115000,56797677,1365,1365,1365,1365,0
20230904,114900,56797677,1365,1365,1365,1365,0
20230904,114800,56797677,1365,1365,1365,1365,9
20230904,114700,56785392,1365,1365,1365,1365,0
20230904,114600,56785392,1365,1365,1365,1365,0
20230904,114500,56785392,1365,1365,1365,1365,445
20230904,114400,56177967,1365,1365,1365,1365,557
20230904,114300,55417662,1365,1365,1365,1365,0
20230904,114200,55417662,1365,1365,1365,1365,9
20230904,114100,55405377,1365,1365,1365,1365,0
20230904,114000,55405377,1365,1365,1365,1365,0
20230904,113900,55405377,1365,1365,1365,1365,0
20230904,113800,55405377,1365,1366,1366,1365,125
20230904,113700,55234649,1366,1366,1366,1366,0
20230904,113600,55234649,1366,1366,1366,1366,63
20230904,113500,55148591,1368,1368,1368,1368,0
20230904,113400,55148591,1368,1368,1368,1368,0
20230904,113300,55148591,1368,1368,1368,1368,0
20230904,113200,55148591,1368,1368,1368,1368,9
20230904,113100,55136279,1366,1366,1366,1366,0
20230904,113000,55136279,1366,1366,1366,1366,9
20230904,112900,55123985,1366,1366,1366,1366,9
20230904,112800,55111691,1366,1366,1366,1366,19
20230904,112700,55085737,1365,1368,1368,1365,54
20230904,112600,55012012,1368,1368,1368,1368,54
20230904,112500,54938140,1368,1368,1368,1368,0
20230904,112400,54938140,1368,1368,1368,1368,0
20230904,112300,54938140,1368,1368,1368,1368,29
20230904,112200,54898468,1367,1367,1367,1367,175
20230904,112100,54659243,1365,1365,1365,1365,21
20230904,112000,54630578,1365,1365,1365,1365,32
20230904,111900,54586898,1365,1365,1365,1365,24
20230904,111800,54554138,1365,1367,1367,1365,197
20230904,111700,54284857,1367,1367,1367,1367,52
20230904,111600,54213773,1367,1367,1367,1367,54
20230904,111500,54139955,1367,1367,1367,1367,250
20230904,111400,53798205,1367,1367,1367,1367,18
20230904,111300,53773599,1367,1367,1367,1367,0
20230904,111200,53773599,1367,1367,1367,1367,0
20230904,111100,53773599,1367,1367,1367,1367,0
20230904,111000,53773599,1367,1367,1367,1367,27
20230904,110900,53736690,1367,1367,1367,1367,18
20230904,110800,53712084,1368,1368,1368,1368,67
20230904,110700,53620428,1368,1368,1368,1368,0
20230904,110600,53620428,1368,1368,1368,1368,9
20230904,110500,53608116,1370,1370,1370,1370,0
20230904,110400,53608116,1370,1370,1370,1370,0
20230904,110300,53608116,1370,1370,1370,1370,16
20230904,110200,53586196,1370,1370,1370,1370,159
20230904,110100,53368366,1370,1369,1370,1369,51
20230904,110000,53298546,1369,1369,1369,1369,1
20230904,105900,53297177,1368,1368,1368,1368,19
20230904,105800,53271185,1368,1368,1368,1368,0
20230904,105700,53271185,1368,1368,1368,1368,0
20230904,105600,53271185,1368,1368,1368,1368,34
20230904,105500,53224673,1368,1368,1368,1368,3818
20230904,105400,48001649,1368,1368,1368,1368,0
20230904,105300,48001649,1368,1370,1370,1368,1249
20230904,105200,46291649,1370,1370,1370,1370,0
20230904,105100,46291649,1370,1370,1370,1370,0
20230904,105000,46291649,1370,1370,1370,1370,0
20230904,104900,46291649,1370,1370,1370,1370,19
20230904,104800,46265619,1370,1370,1370,1370,0
20230904,104700,46265619,1370,1370,1370,1370,0
20230904,104600,46265619,1370,1370,1370,1370,0
20230904,104500,46265619,1370,1370,1370,1370,106
20230904,104400,46120399,1373,1373,1373,1373,6
20230904,104300,46112161,1373,1370,1373,1370,9
20230904,104200,46099828,1370,1370,1370,1370,8
20230904,104100,46088868,1370,1370,1370,1370,0
20230904,104000,46088868,1370,1370,1370,1370,9
20230904,103900,46076538,1373,1373,1373,1373,0
20230904,103800,46076538,1373,1372,1373,1372,34
20230904,103700,46029886,1371,1371,1371,1371,16
20230904,103600,46007950,1370,1370,1371,1370,36
20230904,103500,45958613,1370,1370,1370,1370,14
20230904,103400,45939433,1370,1370,1370,1370,0
20230904,103300,45939433,1370,1370,1370,1370,14
20230904,103200,45920253,1374,1374,1374,1374,0
20230904,103100,45920253,1374,1374,1374,1374,0
20230904,103000,45920253,1374,1374,1374,1374,0
20230904,102900,45920253,1374,1374,1374,1374,4
20230904,102800,45914757,1374,1374,1374,1374,0
20230904,102700,45914757,1374,1374,1374,1374,0
20230904,102600,45914757,1374,1374,1374,1374,61
20230904,102500,45830943,1374,1374,1375,1374,28
20230904,102400,45792467,1374,1374,1374,1374,15
20230904,102300,45771857,1374,1373,1374,1373,42
20230904,102200,45714157,1373,1371,1373,1371,73
20230904,102100,45613972,1371,1374,1374,1370,61
20230904,102000,45530384,1375,1375,1375,1375,1
20230904,101900,45529009,1375,1375,1375,1375,0
20230904,101800,45529009,1375,1375,1375,1375,0
20230904,101700,45529009,1375,1375,1375,1375,0
20230904,101600,45529009,1375,1375,1375,1375,0
20230904,101500,45529009,1375,1375,1375,1375,30
20230904,101400,45487759,1374,1374,1374,1374,0
20230904,101300,45487759,1374,1374,1374,1374,0
20230904,101200,45487759,1374,1374,1374,1374,31
20230904,101100,45445165,1373,1373,1373,1373,45
20230904,101000,45383380,1377,1377,1377,1377,0
20230904,100900,45383380,1377,1377,1377,1377,2
20230904,100800,45380626,1378,1378,1378,1378,36
20230904,100700,45331018,1378,1378,1378,1378,0
20230904,100600,45331018,1378,1379,1379,1378,118
20230904,100500,45168396,1379,1379,1379,1379,0
20230904,100400,45168396,1379,1379,1379,1379,23
20230904,100300,45136679,1382,1380,1382,1378,3936
20230904,100200,39698964,1379,1378,1379,1378,2
20230904,100100,39696207,1378,1378,1378,1378,2
20230904,100000,39693451,1378,1378,1378,1378,30
20230904,095900,39652111,1378,1378,1378,1378,29
20230904,095800,39612149,1382,1382,1382,1382,4
20230904,095700,39606621,1382,1383,1383,1370,83
20230904,095600,39491955,1383,1382,1383,1382,33
20230904,095500,39446326,1382,1369,1382,1369,4055
20230904,095400,33845748,1378,1371,1378,1371,169
20230904,095300,33613144,1369,1371,1371,1369,92
20230904,095200,33487186,1369,1369,1369,1369,9
20230904,095100,33474865,1369,1369,1369,1369,0
20230904,095000,33474865,1369,1369,1369,1369,9
20230904,094900,33462544,1370,1368,1370,1368,236
20230904,094800,33139242,1368,1368,1368,1368,0
20230904,094700,33139242,1368,1370,1370,1368,59
20230904,094600,33058430,1370,1368,1370,1368,16
20230904,094500,33036540,1368,1368,1368,1368,0
20230904,094400,33036540,1368,1370,1370,1368,120
20230904,094300,32872180,1370,1370,1370,1370,51
20230904,094200,32802310,1370,1377,1377,1370,2
20230904,094100,32799563,1379,1379,1379,1379,4
20230904,094000,32794047,1379,1378,1379,1378,16
20230904,093900,32771991,1379,1379,1379,1379,0
20230904,093800,32771991,1379,1379,1379,1369,43
20230904,093700,32712738,1379,1378,1379,1378,10
20230904,093600,32698957,1378,1368,1378,1368,22
20230904,093500,32668742,1375,1368,1375,1368,23
20230904,093400,32637271,1376,1369,1376,1369,46
20230904,093300,32574150,1378,1378,1378,1378,10
20230904,093200,32560370,1378,1378,1378,1378,842
20230904,093100,31400094,1378,1377,1378,1377,16
20230904,093000,31378054,1378,1368,1378,1368,167
20230904,092900,31148245,1367,1367,1367,1367,9
20230904,092800,31135942,1368,1368,1368,1368,0
20230904,092700,31135942,1368,1368,1368,1368,1
20230904,092600,31134574,1370,1370,1370,1370,35
20230904,092500,31086624,1370,1370,1371,1370,30
20230904,092400,31045510,1370,1370,1370,1370,1
20230904,092300,31044140,1367,1370,1370,1367,387
20230904,092200,30514913,1370,1378,1378,1370,101
20230904,092100,30375743,1378,1378,1378,1378,8
20230904,092000,30364719,1380,1380,1380,1380,1
20230904,091900,30363339,1369,1371,1371,1369,510
20230904,091800,29664985,1382,1382,1382,1382,3
20230904,091700,29660839,1380,1380,1380,1379,2113
20230904,091600,26744949,1380,1379,1380,1379,804
20230904,091500,25635731,1379,1377,1379,1377,365
20230904,091400,25132706,1379,1379,1379,1379,50
20230904,091300,25063756,1381,1375,1381,1375,4159
20230904,091200,19326767,1380,1372,1380,1372,6665
20230904,091100,10134346,1374,1374,1374,1374,2
20230904,091000,10131598,1376,1376,1376,1376,1
20230904,090900,10130222,1378,1370,1378,1370,3573
20230904,090800,5208070,1377,1370,1377,1369,108
20230904,090700,5059733,1370,1370,1370,1368,41
20230904,090600,5003576,1370,1369,1370,1369,270
20230904,090500,4633907,1369,1368,1370,1367,40
20230904,090400,4579180,1368,1357,1368,1357,497
20230904,090300,3900740,1350,1350,1350,1350,202
20230904,090200,3628040,1351,1359,1359,1351,711
20230904,090100,2665295,1356,1354,1360,1353,747
20230904,090000,1651090,1360,1370,1370,1360,1206