KissMeData/187790/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,200700,983278237,1461,1461,1461,1461,14049
20230904,200600,983278237,1461,1461,1461,1461,0
20230904,200500,983278237,1461,1461,1461,1461,0
20230904,200400,983278237,1461,1461,1461,1461,0
20230904,200300,983278237,1461,1461,1461,1461,0
20230904,200200,983278237,1461,1461,1461,1461,0
20230904,200100,983278237,1461,1461,1461,1461,0
20230904,200000,983278237,1461,1461,1461,1461,0
20230904,195900,983278237,1461,1461,1461,1461,0
20230904,195800,983278237,1461,1461,1461,1461,0
20230904,195700,983278237,1461,1461,1461,1461,0
20230904,195600,983278237,1461,1461,1461,1461,0
20230904,195500,983278237,1461,1461,1461,1461,0
20230904,195400,983278237,1461,1461,1461,1461,0
20230904,195300,983278237,1461,1461,1461,1461,0
20230904,195200,983278237,1461,1461,1461,1461,0
20230904,195100,983278237,1461,1461,1461,1461,0
20230904,195000,983278237,1461,1461,1461,1461,0
20230904,194900,983278237,1461,1461,1461,1461,0
20230904,194800,983278237,1461,1461,1461,1461,0
20230904,194700,983278237,1461,1461,1461,1461,0
20230904,194600,983278237,1461,1461,1461,1461,0
20230904,194500,983278237,1461,1461,1461,1461,0
20230904,194400,983278237,1461,1461,1461,1461,0
20230904,194300,983278237,1461,1461,1461,1461,0
20230904,194200,983278237,1461,1461,1461,1461,0
20230904,194100,983278237,1461,1461,1461,1461,0
20230904,194000,983278237,1461,1461,1461,1461,0
20230904,193900,983278237,1461,1461,1461,1461,0
20230904,193800,983278237,1461,1461,1461,1461,0
20230904,193700,983278237,1461,1461,1461,1461,14049
20230904,193600,983278237,1461,1461,1461,1461,0
20230904,193500,983278237,1461,1461,1461,1461,0
20230904,193400,983278237,1461,1461,1461,1461,0
20230904,193300,983278237,1461,1461,1461,1461,0
20230904,193200,983278237,1461,1461,1461,1461,0
20230904,193100,983278237,1461,1461,1461,1461,0
20230904,193000,983278237,1461,1461,1461,1461,0
20230904,192900,983278237,1461,1461,1461,1461,0
20230904,192800,983278237,1461,1461,1461,1461,0
20230904,192700,983278237,1461,1461,1461,1461,0
20230904,192600,983278237,1461,1461,1461,1461,0
20230904,192500,983278237,1461,1461,1461,1461,0
20230904,192400,983278237,1461,1461,1461,1461,0
20230904,192300,983278237,1461,1461,1461,1461,0
20230904,192200,983278237,1461,1461,1461,1461,0
20230904,192100,983278237,1461,1461,1461,1461,0
20230904,192000,983278237,1461,1461,1461,1461,0
20230904,191900,983278237,1461,1461,1461,1461,0
20230904,191800,983278237,1461,1461,1461,1461,0
20230904,191700,983278237,1461,1461,1461,1461,0
20230904,191600,983278237,1461,1461,1461,1461,0
20230904,191500,983278237,1461,1461,1461,1461,0
20230904,191400,983278237,1461,1461,1461,1461,0
20230904,191300,983278237,1461,1461,1461,1461,0
20230904,191200,983278237,1461,1461,1461,1461,0
20230904,191100,983278237,1461,1461,1461,1461,0
20230904,191000,983278237,1461,1461,1461,1461,0
20230904,190900,983278237,1461,1461,1461,1461,0
20230904,190800,983278237,1461,1461,1461,1461,0
20230904,190700,983278237,1461,1461,1461,1461,14049
20230904,190600,983278237,1461,1461,1461,1461,0
20230904,190500,983278237,1461,1461,1461,1461,0
20230904,190400,983278237,1461,1461,1461,1461,0
20230904,190300,983278237,1461,1461,1461,1461,0
20230904,190200,983278237,1461,1461,1461,1461,0
20230904,190100,983278237,1461,1461,1461,1461,0
20230904,190000,983278237,1461,1461,1461,1461,0
20230904,185900,983278237,1461,1461,1461,1461,0
20230904,185800,983278237,1461,1461,1461,1461,0
20230904,185700,983278237,1461,1461,1461,1461,0
20230904,185600,983278237,1461,1461,1461,1461,0
20230904,185500,983278237,1461,1461,1461,1461,0
20230904,185400,983278237,1461,1461,1461,1461,0
20230904,185300,983278237,1461,1461,1461,1461,0
20230904,185200,983278237,1461,1461,1461,1461,0
20230904,185100,983278237,1461,1461,1461,1461,0
20230904,185000,983278237,1461,1461,1461,1461,0
20230904,184900,983278237,1461,1461,1461,1461,0
20230904,184800,983278237,1461,1461,1461,1461,0
20230904,184700,983278237,1461,1461,1461,1461,0
20230904,184600,983278237,1461,1461,1461,1461,0
20230904,184500,983278237,1461,1461,1461,1461,0
20230904,184400,983278237,1461,1461,1461,1461,0
20230904,184300,983278237,1461,1461,1461,1461,0
20230904,184200,983278237,1461,1461,1461,1461,0
20230904,184100,983278237,1461,1461,1461,1461,0
20230904,184000,983278237,1461,1461,1461,1461,0
20230904,183900,983278237,1461,1461,1461,1461,0
20230904,183800,983278237,1461,1461,1461,1461,0
20230904,183700,983278237,1461,1461,1461,1461,14049
20230904,183600,983278237,1461,1461,1461,1461,0
20230904,183500,983278237,1461,1461,1461,1461,0
20230904,183400,983278237,1461,1461,1461,1461,0
20230904,183300,983278237,1461,1461,1461,1461,0
20230904,183200,983278237,1461,1461,1461,1461,0
20230904,183100,983278237,1461,1461,1461,1461,0
20230904,183000,983278237,1461,1461,1461,1461,0
20230904,182900,983278237,1461,1461,1461,1461,0
20230904,182800,983278237,1461,1461,1461,1461,0
20230904,182700,983278237,1461,1461,1461,1461,0
20230904,182600,983278237,1461,1461,1461,1461,0
20230904,182500,983278237,1461,1461,1461,1461,0
20230904,182400,983278237,1461,1461,1461,1461,0
20230904,182300,983278237,1461,1461,1461,1461,0
20230904,182200,983278237,1461,1461,1461,1461,0
20230904,182100,983278237,1461,1461,1461,1461,0
20230904,182000,983278237,1461,1461,1461,1461,0
20230904,181900,983278237,1461,1461,1461,1461,0
20230904,181800,983278237,1461,1461,1461,1461,0
20230904,181700,983278237,1461,1461,1461,1461,0
20230904,181600,983278237,1461,1461,1461,1461,0
20230904,181500,983278237,1461,1461,1461,1461,0
20230904,181400,983278237,1461,1461,1461,1461,0
20230904,181300,983278237,1461,1461,1461,1461,0
20230904,181200,983278237,1461,1461,1461,1461,0
20230904,181100,983278237,1461,1461,1461,1461,0
20230904,181000,983278237,1461,1461,1461,1461,0
20230904,180900,983278237,1461,1461,1461,1461,0
20230904,180800,983278237,1461,1461,1461,1461,0
20230904,180700,983278237,1461,1461,1461,1461,14049
20230904,180600,983278237,1461,1461,1461,1461,0
20230904,180500,983278237,1461,1461,1461,1461,0
20230904,180400,983278237,1461,1461,1461,1461,0
20230904,180300,983278237,1461,1461,1461,1461,0
20230904,180200,983278237,1461,1461,1461,1461,0
20230904,180100,983278237,1461,1461,1461,1461,0
20230904,180000,983278237,1461,1461,1461,1461,0
20230904,175900,983278237,1461,1461,1461,1461,0
20230904,175800,983278237,1461,1461,1461,1461,0
20230904,175700,983278237,1461,1461,1461,1461,0
20230904,175600,983278237,1461,1461,1461,1461,0
20230904,175500,983278237,1461,1461,1461,1461,0
20230904,175400,983278237,1461,1461,1461,1461,0
20230904,175300,983278237,1461,1461,1461,1461,0
20230904,175200,983278237,1461,1461,1461,1461,0
20230904,175100,983278237,1461,1461,1461,1461,0
20230904,175000,983278237,1461,1461,1461,1461,0
20230904,174900,983278237,1461,1461,1461,1461,0
20230904,174800,983278237,1461,1461,1461,1461,0
20230904,174700,983278237,1461,1461,1461,1461,0
20230904,174600,983278237,1461,1461,1461,1461,0
20230904,174500,983278237,1461,1461,1461,1461,0
20230904,174400,983278237,1461,1461,1461,1461,0
20230904,174300,983278237,1461,1461,1461,1461,0
20230904,174200,983278237,1461,1461,1461,1461,0
20230904,174100,983278237,1461,1461,1461,1461,0
20230904,174000,983278237,1461,1461,1461,1461,0
20230904,173900,983278237,1461,1461,1461,1461,0
20230904,173800,983278237,1461,1461,1461,1461,0
20230904,173700,983278237,1461,1461,1461,1461,14049
20230904,173600,983278237,1461,1461,1461,1461,0
20230904,173500,983278237,1461,1461,1461,1461,0
20230904,173400,983278237,1461,1461,1461,1461,0
20230904,173300,983278237,1461,1461,1461,1461,0
20230904,173200,983278237,1461,1461,1461,1461,0
20230904,173100,983278237,1461,1461,1461,1461,0
20230904,173000,983278237,1461,1461,1461,1461,0
20230904,172900,983278237,1461,1461,1461,1461,0
20230904,172800,983278237,1461,1461,1461,1461,0
20230904,172700,983278237,1461,1461,1461,1461,0
20230904,172600,983278237,1461,1461,1461,1461,0
20230904,172500,983278237,1461,1461,1461,1461,0
20230904,172400,983278237,1461,1461,1461,1461,0
20230904,172300,983278237,1461,1461,1461,1461,0
20230904,172200,983278237,1461,1461,1461,1461,0
20230904,172100,983278237,1461,1461,1461,1461,0
20230904,172000,983278237,1461,1461,1461,1461,0
20230904,171900,983278237,1461,1461,1461,1461,0
20230904,171800,983278237,1461,1461,1461,1461,0
20230904,171700,983278237,1461,1461,1461,1461,0
20230904,171600,983278237,1461,1461,1461,1461,0
20230904,171500,983278237,1461,1461,1461,1461,0
20230904,171400,983278237,1461,1461,1461,1461,0
20230904,171300,983278237,1461,1461,1461,1461,0
20230904,171200,983278237,1461,1461,1461,1461,0
20230904,171100,983278237,1461,1461,1461,1461,0
20230904,171000,983278237,1461,1461,1461,1461,0
20230904,170900,983278237,1461,1461,1461,1461,0
20230904,170800,983278237,1461,1461,1461,1461,0
20230904,170700,983278237,1461,1461,1461,1461,14049
20230904,170600,983278237,1461,1461,1461,1461,0
20230904,170500,983278237,1461,1461,1461,1461,0
20230904,170400,983278237,1461,1461,1461,1461,0
20230904,170300,983278237,1461,1461,1461,1461,0
20230904,170200,983278237,1461,1461,1461,1461,0
20230904,170100,983278237,1461,1461,1461,1461,0
20230904,170000,983278237,1461,1461,1461,1461,0
20230904,165900,983278237,1461,1461,1461,1461,0
20230904,165800,983278237,1461,1461,1461,1461,0
20230904,165700,983278237,1461,1461,1461,1461,0
20230904,165600,983278237,1461,1461,1461,1461,0
20230904,165500,983278237,1461,1461,1461,1461,0
20230904,165400,983278237,1461,1461,1461,1461,0
20230904,165300,983278237,1461,1461,1461,1461,0
20230904,165200,983278237,1461,1461,1461,1461,0
20230904,165100,983278237,1461,1461,1461,1461,0
20230904,165000,983278237,1461,1461,1461,1461,0
20230904,164900,983278237,1461,1461,1461,1461,0
20230904,164800,983278237,1461,1461,1461,1461,0
20230904,164700,983278237,1461,1461,1461,1461,0
20230904,164600,983278237,1461,1461,1461,1461,0
20230904,164500,983278237,1461,1461,1461,1461,0
20230904,164400,983278237,1461,1461,1461,1461,0
20230904,164300,983278237,1461,1461,1461,1461,0
20230904,164200,983278237,1461,1461,1461,1461,0
20230904,164100,983278237,1461,1461,1461,1461,0
20230904,164000,983278237,1461,1461,1461,1461,0
20230904,163900,983278237,1461,1461,1461,1461,0
20230904,163800,983278237,1461,1461,1461,1461,0
20230904,163700,983278237,1461,1461,1461,1461,14049
20230904,163600,983278237,1461,1461,1461,1461,0
20230904,163500,983278237,1461,1461,1461,1461,0
20230904,163400,983278237,1461,1461,1461,1461,0
20230904,163300,983278237,1461,1461,1461,1461,0
20230904,163200,983278237,1461,1461,1461,1461,0
20230904,163100,983278237,1461,1461,1461,1461,0
20230904,163000,983278237,1461,1461,1461,1461,0
20230904,162900,983278237,1461,1461,1461,1461,0
20230904,162800,983278237,1461,1461,1461,1461,0
20230904,162700,983278237,1461,1461,1461,1461,0
20230904,162600,983278237,1461,1461,1461,1461,0
20230904,162500,983278237,1461,1461,1461,1461,0
20230904,162400,983278237,1461,1461,1461,1461,0
20230904,162300,983278237,1461,1461,1461,1461,0
20230904,162200,983278237,1461,1461,1461,1461,0
20230904,162100,983278237,1461,1461,1461,1461,0
20230904,162000,983278237,1461,1461,1461,1461,0
20230904,161900,983278237,1461,1461,1461,1461,0
20230904,161800,983278237,1461,1461,1461,1461,0
20230904,161700,983278237,1461,1461,1461,1461,0
20230904,161600,983278237,1461,1461,1461,1461,0
20230904,161500,983278237,1461,1461,1461,1461,0
20230904,161400,983278237,1461,1461,1461,1461,0
20230904,161300,983278237,1461,1461,1461,1461,0
20230904,161200,983278237,1461,1461,1461,1461,0
20230904,161100,983278237,1461,1461,1461,1461,0
20230904,161000,983278237,1461,1461,1461,1461,0
20230904,160900,983278237,1461,1461,1461,1461,0
20230904,160800,983278237,1461,1461,1461,1461,0
20230904,160700,983278237,1461,1461,1461,1461,14049
20230904,160600,983278237,1461,1461,1461,1461,0
20230904,160500,983278237,1461,1461,1461,1461,0
20230904,160400,983278237,1461,1461,1461,1461,0
20230904,160300,983278237,1461,1461,1461,1461,0
20230904,160200,983278237,1461,1461,1461,1461,0
20230904,160100,983278237,1461,1461,1461,1461,0
20230904,160000,983278237,1461,1461,1461,1461,0
20230904,155900,983278237,1461,1461,1461,1461,0
20230904,155800,983278237,1461,1461,1461,1461,0
20230904,155700,983278237,1461,1461,1461,1461,0
20230904,155600,983278237,1461,1461,1461,1461,0
20230904,155500,983278237,1461,1461,1461,1461,0
20230904,155400,983278237,1461,1461,1461,1461,0
20230904,155300,983278237,1461,1461,1461,1461,0
20230904,155200,983278237,1461,1461,1461,1461,0
20230904,155100,983278237,1461,1461,1461,1461,0
20230904,155000,983278237,1461,1461,1461,1461,0
20230904,154900,983278237,1461,1461,1461,1461,0
20230904,154800,983278237,1461,1461,1461,1461,0
20230904,154700,983278237,1461,1461,1461,1461,0
20230904,154600,983278237,1461,1461,1461,1461,0
20230904,154500,983278237,1461,1461,1461,1461,0
20230904,154400,983278237,1461,1461,1461,1461,0
20230904,154300,983278237,1461,1461,1461,1461,0
20230904,154200,983278237,1461,1461,1461,1461,0
20230904,154100,983278237,1461,1461,1461,1461,0
20230904,154000,983278237,1461,1461,1461,1461,0
20230904,153900,983278237,1461,1461,1461,1461,0
20230904,153800,983278237,1461,1461,1461,1461,0
20230904,153700,983278237,1461,1461,1461,1461,14049
20230904,153600,983278237,1461,1461,1461,1461,0
20230904,153500,983278237,1461,1461,1461,1461,0
20230904,153400,983278237,1461,1461,1461,1461,0
20230904,153300,983278237,1461,1461,1461,1461,0
20230904,153200,983278237,1461,1461,1461,1461,0
20230904,153100,983278237,1461,1461,1461,1461,0
20230904,153000,983278237,1461,1461,1461,1461,14049
20230904,152900,962752648,1462,1462,1462,1462,0
20230904,152800,962752648,1462,1462,1462,1462,0
20230904,152700,962752648,1462,1462,1462,1462,0
20230904,152600,962752648,1462,1462,1462,1462,0
20230904,152500,962752648,1462,1462,1462,1462,0
20230904,152400,962752648,1462,1462,1462,1462,0
20230904,152300,962752648,1462,1462,1462,1462,0
20230904,152200,962752648,1462,1462,1462,1462,0
20230904,152100,962752648,1462,1462,1462,1462,0
20230904,152000,962752648,1462,1462,1462,1462,0
20230904,151900,962752648,1462,1462,1462,1462,664
20230904,151800,961781880,1454,1455,1462,1454,2976
20230904,151700,957454521,1461,1462,1462,1461,2498
20230904,151600,953804121,1462,1461,1462,1461,344
20230904,151500,953301518,1453,1461,1461,1453,2001
20230904,151400,950394057,1453,1459,1460,1453,731
20230904,151300,949327809,1459,1454,1459,1454,1177
20230904,151200,947612287,1454,1453,1454,1452,3933
20230904,151100,941897420,1453,1452,1453,1452,386
20230904,151000,941336837,1452,1455,1457,1452,1803
20230904,150900,938716720,1457,1453,1457,1453,232
20230904,150800,938378751,1453,1453,1453,1453,5
20230904,150700,938371486,1454,1452,1454,1452,112
20230904,150600,938208854,1452,1456,1456,1452,37
20230904,150500,938155074,1452,1450,1456,1450,81
20230904,150400,938037446,1452,1454,1457,1452,106
20230904,150300,937883519,1451,1452,1457,1451,869
20230904,150200,936621866,1452,1450,1452,1450,1143
20230904,150100,934964474,1452,1450,1452,1450,245
20230904,150000,934609222,1450,1451,1452,1450,4770
20230904,145900,927691931,1451,1451,1451,1451,550
20230904,145800,926893881,1453,1451,1453,1450,992
20230904,145700,925454470,1453,1453,1453,1451,876
20230904,145600,924182314,1452,1456,1456,1452,392
20230904,145500,923612834,1454,1454,1454,1454,785
20230904,145400,922471444,1454,1453,1454,1452,32
20230904,145300,922424972,1453,1454,1454,1453,86
20230904,145200,922300013,1454,1453,1454,1453,954
20230904,145100,920913830,1452,1452,1452,1452,157
20230904,145000,920685866,1452,1453,1453,1452,395
20230904,144900,920112160,1453,1452,1453,1452,94
20230904,144800,919975582,1452,1453,1453,1452,1185
20230904,144700,918253832,1454,1455,1455,1453,1804
20230904,144600,915630243,1455,1457,1458,1455,250
20230904,144500,915266007,1457,1457,1458,1456,297
20230904,144400,914833054,1457,1456,1458,1456,226
20230904,144300,914503602,1456,1456,1458,1456,581
20230904,144200,913656609,1457,1454,1457,1454,22
20230904,144100,913624567,1454,1454,1454,1454,86
20230904,144000,913499523,1456,1454,1456,1454,21
20230904,143900,913468961,1454,1453,1454,1453,109
20230904,143800,913310575,1453,1453,1453,1453,94
20230904,143700,913173993,1453,1452,1453,1452,59
20230904,143600,913088295,1453,1455,1455,1453,254
20230904,143500,912719032,1457,1456,1457,1454,1937
20230904,143400,909898316,1456,1457,1457,1456,10
20230904,143300,909883747,1458,1458,1458,1458,0
20230904,143200,909883747,1458,1457,1458,1456,24
20230904,143100,909848766,1458,1457,1458,1456,28
20230904,143000,909807988,1458,1459,1459,1458,105
20230904,142900,909654887,1460,1460,1460,1458,537
20230904,142800,908870944,1460,1460,1460,1460,13
20230904,142700,908851964,1460,1460,1460,1456,1064
20230904,142600,907300555,1460,1460,1460,1456,211
20230904,142500,906992794,1460,1456,1460,1456,158
20230904,142400,906762549,1456,1459,1459,1456,706
20230904,142300,905734580,1456,1455,1460,1455,1327
20230904,142200,903800095,1456,1456,1457,1455,52
20230904,142100,903724399,1456,1455,1456,1455,443
20230904,142000,903079827,1457,1457,1457,1455,109
20230904,141900,902921072,1458,1458,1458,1458,1011
20230904,141800,901447034,1458,1453,1458,1453,304
20230904,141700,901003827,1452,1454,1454,1449,126
20230904,141600,900820879,1458,1458,1458,1458,14
20230904,141500,900800467,1458,1457,1459,1449,1412
20230904,141400,898751147,1460,1458,1461,1450,10947
20230904,141300,882862873,1459,1459,1459,1457,153
20230904,141200,882639650,1459,1459,1459,1459,272
20230904,141100,882242802,1459,1456,1459,1456,466
20230904,141000,881563670,1459,1460,1460,1459,198
20230904,140900,881274602,1454,1460,1460,1454,24
20230904,140800,881239573,1460,1460,1460,1460,12
20230904,140700,881222053,1461,1452,1461,1452,354
20230904,140600,880705966,1453,1453,1462,1452,10216
20230904,140500,865872082,1452,1464,1464,1451,20388
20230904,140400,836105174,1464,1466,1466,1464,23
20230904,140300,836071458,1465,1466,1467,1465,3255
20230904,140200,831300684,1467,1468,1468,1465,1606
20230904,140100,828944989,1469,1471,1471,1469,80
20230904,140000,828827445,1470,1470,1470,1470,20
20230904,135900,828798045,1470,1471,1471,1470,2992
20230904,135800,824399793,1472,1472,1472,1472,1
20230904,135700,824398321,1473,1473,1473,1473,735
20230904,135600,823315666,1473,1473,1473,1473,4
20230904,135500,823309774,1473,1473,1473,1473,1
20230904,135400,823308301,1473,1471,1473,1471,168
20230904,135300,823061097,1471,1471,1471,1470,212
20230904,135200,822749246,1470,1471,1471,1470,213
20230904,135100,822435924,1473,1474,1474,1473,393
20230904,135000,821857031,1473,1473,1473,1473,0
20230904,134900,821857031,1473,1473,1473,1473,0
20230904,134800,821857031,1473,1473,1473,1473,0
20230904,134700,821857031,1473,1473,1473,1473,0
20230904,134600,821857031,1473,1473,1473,1473,0
20230904,134500,821857031,1473,1473,1473,1473,0
20230904,134400,821857031,1473,1473,1473,1473,13
20230904,134300,821837882,1473,1473,1473,1473,224
20230904,134200,821507930,1473,1473,1473,1473,522
20230904,134100,820739024,1473,1474,1474,1473,342
20230904,134000,820235256,1473,1471,1473,1471,1712
20230904,133900,817715944,1471,1471,1471,1471,4
20230904,133800,817710060,1471,1471,1471,1471,0
20230904,133700,817710060,1471,1471,1471,1471,32
20230904,133600,817662988,1471,1469,1471,1469,316
20230904,133500,817198298,1468,1466,1468,1466,164
20230904,133400,816957582,1466,1466,1466,1466,3105
20230904,133300,812405652,1466,1465,1466,1465,1084
20230904,133200,810817571,1466,1466,1466,1466,1344
20230904,133100,808847267,1466,1471,1471,1466,2573
20230904,133000,805067342,1471,1471,1471,1471,166
20230904,132900,804823156,1470,1470,1470,1470,0
20230904,132800,804823156,1470,1471,1471,1470,1245
20230904,132700,802992320,1471,1471,1471,1471,0
20230904,132600,802992320,1471,1471,1471,1471,3635
20230904,132500,797645235,1470,1470,1470,1470,39
20230904,132400,797587905,1470,1472,1472,1470,221
20230904,132300,797263012,1472,1472,1472,1472,1
20230904,132200,797261540,1473,1473,1473,1472,3
20230904,132100,797257122,1470,1473,1473,1470,551
20230904,132000,796445502,1473,1470,1473,1470,49
20230904,131900,796373368,1467,1468,1468,1467,488
20230904,131800,795657471,1467,1466,1467,1466,600
20230904,131700,794777571,1466,1470,1470,1465,4196
20230904,131600,788627532,1470,1470,1470,1470,451
20230904,131500,787964562,1470,1471,1471,1470,168
20230904,131400,787717540,1471,1472,1472,1471,76
20230904,131300,787605733,1472,1472,1472,1472,0
20230904,131200,787605733,1472,1472,1472,1472,392
20230904,131100,787028709,1471,1471,1471,1471,524
20230904,131000,786257905,1471,1471,1471,1471,0
20230904,130900,786257905,1471,1472,1472,1471,600
20230904,130800,785375264,1473,1475,1475,1473,474
20230904,130700,784676711,1474,1475,1475,1474,1117
20230904,130600,783030252,1474,1474,1474,1474,1
20230904,130500,783028778,1475,1475,1475,1475,1231
20230904,130400,781213053,1475,1475,1475,1475,137
20230904,130300,781010978,1475,1475,1475,1475,1060
20230904,130200,779447478,1475,1475,1475,1475,1
20230904,130100,779446003,1475,1473,1475,1473,229
20230904,130000,779108252,1473,1472,1473,1471,631
20230904,125900,778179459,1472,1471,1472,1471,457
20230904,125800,777506851,1471,1471,1471,1471,1
20230904,125700,777505380,1471,1471,1471,1471,106
20230904,125600,777349454,1472,1471,1472,1471,102
20230904,125500,777199411,1472,1471,1472,1471,177
20230904,125400,776938868,1471,1471,1471,1471,1159
20230904,125300,775233979,1471,1471,1471,1471,178
20230904,125200,774972141,1472,1471,1472,1471,138
20230904,125100,774769125,1472,1471,1472,1471,506
20230904,125000,774024294,1472,1469,1472,1469,762
20230904,124900,772904433,1469,1471,1471,1469,1090
20230904,124800,771301721,1473,1473,1473,1473,438
20230904,124700,770656547,1475,1472,1475,1472,1519
20230904,124600,768420025,1473,1475,1475,1473,302
20230904,124500,767975165,1475,1475,1475,1475,551
20230904,124400,767162440,1474,1471,1474,1471,5784
20230904,124300,758650782,1471,1471,1471,1470,609
20230904,124200,757755053,1471,1471,1471,1468,95
20230904,124100,757615584,1467,1467,1471,1467,1180
20230904,124000,755884499,1471,1469,1471,1469,2637
20230904,123900,752010546,1470,1470,1470,1470,2006
20230904,123800,749061726,1471,1472,1472,1471,1863
20230904,123700,746320769,1473,1474,1474,1473,389
20230904,123600,745747771,1474,1474,1474,1474,1159
20230904,123500,744039405,1474,1474,1474,1474,540
20230904,123400,743243445,1474,1474,1474,1474,2444
20230904,123300,739640989,1474,1474,1474,1474,125
20230904,123200,739456739,1475,1475,1475,1475,17
20230904,123100,739431664,1474,1474,1474,1474,3
20230904,123000,739427242,1474,1474,1474,1474,132
20230904,122900,739232674,1475,1476,1476,1475,188
20230904,122800,738955338,1478,1478,1478,1478,50
20230904,122700,738881438,1479,1479,1479,1479,0
20230904,122600,738881438,1479,1479,1479,1470,6021
20230904,122500,730018909,1480,1478,1480,1475,7052
20230904,122400,719612504,1478,1479,1479,1478,326
20230904,122300,719130654,1478,1479,1479,1478,254
20230904,122200,718755224,1476,1476,1478,1476,556
20230904,122100,717934196,1478,1477,1478,1476,1925
20230904,122000,715090971,1478,1478,1478,1478,1
20230904,121900,715089493,1477,1477,1479,1477,62
20230904,121800,714997903,1479,1479,1479,1479,0
20230904,121700,714997903,1479,1477,1479,1477,2
20230904,121600,714994947,1477,1477,1477,1477,0
20230904,121500,714994947,1477,1478,1478,1477,284
20230904,121400,714575426,1479,1478,1479,1478,289
20230904,121300,714148148,1478,1477,1478,1477,24
20230904,121200,714112688,1479,1476,1479,1476,27
20230904,121100,714072770,1476,1478,1478,1476,70
20230904,121000,713969314,1479,1479,1479,1479,0
20230904,120900,713969314,1479,1479,1479,1479,1
20230904,120800,713967835,1480,1480,1480,1480,0
20230904,120700,713967835,1480,1480,1480,1480,0
20230904,120600,713967835,1480,1480,1480,1480,11
20230904,120500,713951555,1476,1476,1476,1476,176
20230904,120400,713691779,1479,1479,1479,1479,0
20230904,120300,713691779,1479,1479,1479,1479,25
20230904,120200,713654804,1476,1477,1477,1476,3193
20230904,120100,708941836,1477,1477,1477,1477,0
20230904,120000,708941836,1477,1479,1479,1477,363
20230904,115900,708405647,1479,1479,1479,1479,21
20230904,115800,708374588,1479,1477,1479,1477,151
20230904,115700,708151391,1479,1477,1479,1477,1755
20230904,115600,705559254,1479,1479,1479,1478,57
20230904,115500,705474961,1479,1479,1479,1479,0
20230904,115400,705474961,1479,1479,1479,1479,0
20230904,115300,705474961,1479,1479,1479,1479,215
20230904,115200,705156976,1479,1480,1480,1479,113
20230904,115100,704989741,1480,1479,1480,1479,790
20230904,115000,703820571,1479,1479,1479,1479,504
20230904,114900,703075155,1480,1480,1480,1480,0
20230904,114800,703075155,1480,1480,1480,1480,1
20230904,114700,703073675,1480,1480,1480,1480,32
20230904,114600,703026315,1480,1479,1480,1479,802
20230904,114500,701839713,1479,1479,1479,1479,20
20230904,114400,701810133,1478,1478,1478,1478,800
20230904,114300,700627733,1479,1479,1479,1479,158
20230904,114200,700394051,1479,1479,1479,1479,454
20230904,114100,699722585,1479,1479,1479,1479,131
20230904,114000,699528836,1479,1479,1479,1479,680
20230904,113900,698523116,1479,1479,1479,1479,350
20230904,113800,698005466,1479,1479,1479,1479,727
20230904,113700,696930233,1479,1479,1479,1479,151
20230904,113600,696706904,1479,1479,1479,1479,20
20230904,113500,696677324,1480,1480,1480,1480,1
20230904,113400,696675844,1475,1474,1475,1474,600
20230904,113300,695790859,1472,1474,1475,1472,1354
20230904,113200,693794334,1474,1474,1475,1474,115
20230904,113100,693624724,1474,1475,1475,1474,308
20230904,113000,693170472,1479,1479,1479,1479,4
20230904,112900,693164556,1472,1472,1472,1472,0
20230904,112800,693164556,1472,1472,1472,1472,239
20230904,112700,692812748,1472,1465,1472,1465,31
20230904,112600,692767221,1465,1465,1465,1465,350
20230904,112500,692254471,1464,1464,1464,1464,20
20230904,112400,692225191,1462,1462,1462,1462,1073
20230904,112300,690656465,1471,1472,1472,1471,76
20230904,112200,690544660,1472,1471,1472,1462,9373
20230904,112100,676821465,1472,1473,1474,1472,7427
20230904,112000,665883565,1472,1477,1479,1472,344
20230904,111900,665375244,1478,1472,1478,1472,555
20230904,111800,664557101,1472,1472,1472,1472,1
20230904,111700,664555629,1472,1472,1472,1472,0
20230904,111600,664555629,1472,1470,1472,1466,1123
20230904,111500,662905901,1470,1465,1470,1465,177
20230904,111400,662645768,1465,1465,1465,1465,0
20230904,111300,662645768,1465,1465,1465,1465,370
20230904,111200,662103718,1465,1470,1470,1465,5470
20230904,111100,654082272,1470,1470,1472,1468,1035
20230904,111000,652561560,1470,1470,1470,1470,0
20230904,110900,652561560,1470,1472,1472,1470,679
20230904,110800,651562504,1472,1472,1472,1472,8
20230904,110700,651550728,1472,1472,1472,1472,7
20230904,110600,651540424,1472,1472,1472,1472,0
20230904,110500,651540424,1472,1481,1481,1472,112
20230904,110400,651375380,1481,1481,1481,1481,1
20230904,110300,651373899,1470,1470,1470,1470,100
20230904,110200,651226899,1470,1473,1473,1470,3506
20230904,110100,646072502,1478,1477,1478,1477,250
20230904,110000,645703008,1478,1471,1478,1471,70
20230904,105900,645599898,1468,1473,1473,1468,2786
20230904,105800,641502301,1472,1478,1478,1472,1050
20230904,105700,639954657,1478,1479,1479,1478,426
20230904,105600,639324926,1479,1479,1479,1479,200
20230904,105500,639029126,1479,1479,1479,1479,1
20230904,105400,639027647,1477,1477,1477,1477,3752
20230904,105300,633485943,1484,1484,1484,1476,1358
20230904,105200,631481374,1484,1476,1484,1476,52
20230904,105100,631404606,1475,1482,1484,1475,4276
20230904,105000,625085470,1482,1482,1482,1482,336
20230904,104900,624587518,1482,1484,1484,1482,4
20230904,104800,624581588,1483,1479,1483,1479,13
20230904,104700,624562349,1478,1478,1478,1478,60
20230904,104600,624473669,1478,1484,1485,1478,2673
20230904,104500,620515459,1485,1481,1485,1480,10030
20230904,104400,605669289,1485,1485,1485,1485,0
20230904,104300,605669289,1485,1485,1485,1480,5120
20230904,104200,598084091,1485,1490,1490,1485,1728
20230904,104100,595516931,1490,1490,1490,1490,73
20230904,104000,595408161,1490,1485,1490,1485,191
20230904,103900,595123576,1485,1485,1485,1485,50
20230904,103800,595049326,1485,1486,1486,1485,952
20230904,103700,593635405,1489,1489,1489,1485,1522
20230904,103600,591373111,1488,1491,1491,1488,3890
20230904,103500,585582759,1489,1492,1492,1489,5596
20230904,103400,577248535,1492,1494,1494,1492,857
20230904,103300,575968820,1494,1495,1495,1494,760
20230904,103200,574832621,1495,1495,1495,1495,0
20230904,103100,574832621,1495,1495,1495,1492,2618
20230904,103000,570922441,1495,1496,1497,1495,792
20230904,102900,569738261,1501,1502,1502,1496,1337
20230904,102800,567735593,1502,1502,1502,1501,1361
20230904,102700,565691421,1497,1498,1502,1497,3937
20230904,102600,559796190,1497,1497,1497,1497,172
20230904,102500,559538706,1498,1499,1500,1498,3847
20230904,102400,553775205,1500,1501,1501,1500,378
20230904,102300,553208105,1502,1503,1503,1502,651
20230904,102200,552229959,1505,1505,1505,1505,10
20230904,102100,552214909,1505,1503,1505,1503,129
20230904,102000,552020962,1505,1505,1505,1505,564
20230904,101900,551172142,1505,1505,1505,1505,11
20230904,101800,551155587,1505,1506,1510,1502,7418
20230904,101700,539975040,1506,1503,1506,1500,3153
20230904,101600,535236342,1502,1506,1506,1502,1037
20230904,101500,533678269,1502,1506,1507,1502,2615
20230904,101400,529740345,1506,1497,1506,1497,4653
20230904,101300,522754790,1500,1500,1500,1495,1538
20230904,101200,520453054,1496,1496,1497,1495,1192
20230904,101100,518670183,1497,1499,1499,1497,438
20230904,101000,518013823,1495,1495,1495,1495,0
20230904,100900,518013823,1495,1495,1495,1495,100
20230904,100800,517864323,1495,1495,1495,1495,1029
20230904,100700,516325968,1495,1497,1497,1495,1904
20230904,100600,513478379,1499,1502,1502,1499,2271
20230904,100500,510071099,1503,1500,1504,1500,1439
20230904,100400,507909589,1500,1501,1501,1500,4512
20230904,100300,501140949,1501,1507,1507,1501,2889
20230904,100200,496797668,1507,1502,1507,1502,1810
20230904,100100,494070113,1507,1502,1507,1502,1580
20230904,100000,491693410,1500,1501,1504,1500,5197
20230904,095900,483892227,1500,1500,1501,1500,949
20230904,095800,482468171,1499,1499,1499,1499,500
20230904,095700,481718671,1500,1500,1500,1500,575
20230904,095600,480856171,1500,1500,1500,1500,417
20230904,095500,480230671,1500,1500,1500,1500,12
20230904,095400,480212671,1500,1497,1504,1497,14617
20230904,095300,458284320,1497,1491,1497,1491,4028
20230904,095200,452262757,1490,1490,1490,1490,1250
20230904,095100,450400257,1491,1491,1491,1489,14170
20230904,095000,429276749,1494,1491,1494,1490,5762
20230904,094900,420680058,1491,1491,1492,1491,349
20230904,094800,420159698,1492,1494,1496,1490,847
20230904,094700,418895378,1494,1493,1494,1493,687
20230904,094600,417869033,1490,1485,1490,1482,4127
20230904,094500,411737608,1485,1482,1485,1482,2856
20230904,094400,407503353,1482,1487,1487,1482,7222
20230904,094300,396784924,1487,1487,1490,1486,7595
20230904,094200,385483336,1487,1495,1495,1487,11990
20230904,094100,367631337,1495,1498,1498,1495,224
20230904,094000,367296010,1499,1496,1499,1496,572
20230904,093900,366440181,1493,1496,1499,1493,820
20230904,093800,365214255,1492,1498,1499,1492,4012
20230904,093700,359224918,1493,1499,1499,1492,1700
20230904,093600,356685549,1500,1499,1500,1498,1731
20230904,093500,354090053,1500,1499,1501,1499,4018
20230904,093400,348061148,1500,1501,1501,1499,3012
20230904,093300,343543318,1499,1488,1500,1488,19944
20230904,093200,313801851,1484,1484,1486,1484,11064
20230904,093100,297373937,1484,1484,1484,1482,448
20230904,093000,296709193,1484,1484,1484,1484,687
20230904,092900,295689685,1484,1485,1485,1482,3335
20230904,092800,290740048,1486,1485,1486,1485,2131
20230904,092700,287574418,1486,1487,1488,1485,8907
20230904,092600,274335887,1487,1486,1487,1484,3732
20230904,092500,268789378,1484,1473,1484,1473,5624
20230904,092400,260473434,1472,1473,1477,1472,1084
20230904,092300,258877770,1472,1479,1479,1472,1407
20230904,092200,256804015,1479,1478,1479,1472,6189
20230904,092100,247665626,1476,1475,1479,1475,5982
20230904,092000,238834327,1472,1471,1472,1465,5939
20230904,091900,230100346,1471,1462,1471,1462,1581
20230904,091800,227788870,1462,1455,1462,1455,4768
20230904,091700,220838690,1456,1459,1459,1455,959
20230904,091600,219442237,1459,1445,1459,1445,11965
20230904,091500,202096882,1444,1442,1445,1442,2703
20230904,091400,198197727,1442,1445,1445,1442,5068
20230904,091300,190885777,1446,1446,1447,1446,1983
20230904,091200,188016759,1446,1445,1446,1443,6241
20230904,091100,178994900,1445,1445,1445,1442,3528
20230904,091000,173898316,1445,1443,1445,1441,4029
20230904,090900,168085052,1441,1441,1444,1441,5976
20230904,090800,159473336,1441,1442,1446,1440,11561
20230904,090700,142814099,1441,1442,1442,1441,3745
20230904,090600,137414727,1444,1454,1454,1442,975
20230904,090500,136007264,1455,1441,1455,1441,4132
20230904,090400,130039075,1441,1442,1442,1441,30443
20230904,090300,86150062,1442,1451,1461,1442,3133
20230904,090200,81611647,1451,1442,1461,1442,12380
20230904,090100,63639752,1442,1444,1462,1440,19671
20230904,090000,35271758,1445,1470,1476,1440,24123