KissMeData/093240/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194600,1047644456,1555,1555,1555,1555,11030
20230906,194500,1047644456,1555,1555,1555,1555,0
20230906,194400,1047644456,1555,1555,1555,1555,0
20230906,194300,1047644456,1555,1555,1555,1555,0
20230906,194200,1047644456,1555,1555,1555,1555,0
20230906,194100,1047644456,1555,1555,1555,1555,0
20230906,194000,1047644456,1555,1555,1555,1555,0
20230906,193900,1047644456,1555,1555,1555,1555,0
20230906,193800,1047644456,1555,1555,1555,1555,0
20230906,193700,1047644456,1555,1555,1555,1555,0
20230906,193600,1047644456,1555,1555,1555,1555,0
20230906,193500,1047644456,1555,1555,1555,1555,0
20230906,193400,1047644456,1555,1555,1555,1555,0
20230906,193300,1047644456,1555,1555,1555,1555,0
20230906,193200,1047644456,1555,1555,1555,1555,0
20230906,193100,1047644456,1555,1555,1555,1555,0
20230906,193000,1047644456,1555,1555,1555,1555,0
20230906,192900,1047644456,1555,1555,1555,1555,0
20230906,192800,1047644456,1555,1555,1555,1555,0
20230906,192700,1047644456,1555,1555,1555,1555,0
20230906,192600,1047644456,1555,1555,1555,1555,0
20230906,192500,1047644456,1555,1555,1555,1555,0
20230906,192400,1047644456,1555,1555,1555,1555,0
20230906,192300,1047644456,1555,1555,1555,1555,0
20230906,192200,1047644456,1555,1555,1555,1555,0
20230906,192100,1047644456,1555,1555,1555,1555,0
20230906,192000,1047644456,1555,1555,1555,1555,0
20230906,191900,1047644456,1555,1555,1555,1555,0
20230906,191800,1047644456,1555,1555,1555,1555,0
20230906,191700,1047644456,1555,1555,1555,1555,0
20230906,191600,1047644456,1555,1555,1555,1555,11030
20230906,191500,1047644456,1555,1555,1555,1555,0
20230906,191400,1047644456,1555,1555,1555,1555,0
20230906,191300,1047644456,1555,1555,1555,1555,0
20230906,191200,1047644456,1555,1555,1555,1555,0
20230906,191100,1047644456,1555,1555,1555,1555,0
20230906,191000,1047644456,1555,1555,1555,1555,0
20230906,190900,1047644456,1555,1555,1555,1555,0
20230906,190800,1047644456,1555,1555,1555,1555,0
20230906,190700,1047644456,1555,1555,1555,1555,0
20230906,190600,1047644456,1555,1555,1555,1555,0
20230906,190500,1047644456,1555,1555,1555,1555,0
20230906,190400,1047644456,1555,1555,1555,1555,0
20230906,190300,1047644456,1555,1555,1555,1555,0
20230906,190200,1047644456,1555,1555,1555,1555,0
20230906,190100,1047644456,1555,1555,1555,1555,0
20230906,190000,1047644456,1555,1555,1555,1555,0
20230906,185900,1047644456,1555,1555,1555,1555,0
20230906,185800,1047644456,1555,1555,1555,1555,0
20230906,185700,1047644456,1555,1555,1555,1555,0
20230906,185600,1047644456,1555,1555,1555,1555,0
20230906,185500,1047644456,1555,1555,1555,1555,0
20230906,185400,1047644456,1555,1555,1555,1555,0
20230906,185300,1047644456,1555,1555,1555,1555,0
20230906,185200,1047644456,1555,1555,1555,1555,0
20230906,185100,1047644456,1555,1555,1555,1555,0
20230906,185000,1047644456,1555,1555,1555,1555,0
20230906,184900,1047644456,1555,1555,1555,1555,0
20230906,184800,1047644456,1555,1555,1555,1555,0
20230906,184700,1047644456,1555,1555,1555,1555,0
20230906,184600,1047644456,1555,1555,1555,1555,11030
20230906,184500,1047644456,1555,1555,1555,1555,0
20230906,184400,1047644456,1555,1555,1555,1555,0
20230906,184300,1047644456,1555,1555,1555,1555,0
20230906,184200,1047644456,1555,1555,1555,1555,0
20230906,184100,1047644456,1555,1555,1555,1555,0
20230906,184000,1047644456,1555,1555,1555,1555,0
20230906,183900,1047644456,1555,1555,1555,1555,0
20230906,183800,1047644456,1555,1555,1555,1555,0
20230906,183700,1047644456,1555,1555,1555,1555,0
20230906,183600,1047644456,1555,1555,1555,1555,0
20230906,183500,1047644456,1555,1555,1555,1555,0
20230906,183400,1047644456,1555,1555,1555,1555,0
20230906,183300,1047644456,1555,1555,1555,1555,0
20230906,183200,1047644456,1555,1555,1555,1555,0
20230906,183100,1047644456,1555,1555,1555,1555,0
20230906,183000,1047644456,1555,1555,1555,1555,0
20230906,182900,1047644456,1555,1555,1555,1555,0
20230906,182800,1047644456,1555,1555,1555,1555,0
20230906,182700,1047644456,1555,1555,1555,1555,0
20230906,182600,1047644456,1555,1555,1555,1555,0
20230906,182500,1047644456,1555,1555,1555,1555,0
20230906,182400,1047644456,1555,1555,1555,1555,0
20230906,182300,1047644456,1555,1555,1555,1555,0
20230906,182200,1047644456,1555,1555,1555,1555,0
20230906,182100,1047644456,1555,1555,1555,1555,0
20230906,182000,1047644456,1555,1555,1555,1555,0
20230906,181900,1047644456,1555,1555,1555,1555,0
20230906,181800,1047644456,1555,1555,1555,1555,0
20230906,181700,1047644456,1555,1555,1555,1555,0
20230906,181600,1047644456,1555,1555,1555,1555,11030
20230906,181500,1047644456,1555,1555,1555,1555,0
20230906,181400,1047644456,1555,1555,1555,1555,0
20230906,181300,1047644456,1555,1555,1555,1555,0
20230906,181200,1047644456,1555,1555,1555,1555,0
20230906,181100,1047644456,1555,1555,1555,1555,0
20230906,181000,1047644456,1555,1555,1555,1555,0
20230906,180900,1047644456,1555,1555,1555,1555,0
20230906,180800,1047644456,1555,1555,1555,1555,0
20230906,180700,1047644456,1555,1555,1555,1555,0
20230906,180600,1047644456,1555,1555,1555,1555,0
20230906,180500,1047644456,1555,1555,1555,1555,0
20230906,180400,1047644456,1555,1555,1555,1555,0
20230906,180300,1047644456,1555,1555,1555,1555,0
20230906,180200,1047644456,1555,1555,1555,1555,0
20230906,180100,1047644456,1555,1555,1555,1555,0
20230906,180000,1047644456,1555,1555,1555,1555,0
20230906,175900,1047644456,1555,1555,1555,1555,0
20230906,175800,1047644456,1555,1555,1555,1555,0
20230906,175700,1047644456,1555,1555,1555,1555,0
20230906,175600,1047644456,1555,1555,1555,1555,0
20230906,175500,1047644456,1555,1555,1555,1555,0
20230906,175400,1047644456,1555,1555,1555,1555,0
20230906,175300,1047644456,1555,1555,1555,1555,0
20230906,175200,1047644456,1555,1555,1555,1555,0
20230906,175100,1047644456,1555,1555,1555,1555,0
20230906,175000,1047644456,1555,1555,1555,1555,0
20230906,174900,1047644456,1555,1555,1555,1555,0
20230906,174800,1047644456,1555,1555,1555,1555,0
20230906,174700,1047644456,1555,1555,1555,1555,0
20230906,174600,1047644456,1555,1555,1555,1555,11030
20230906,174500,1047644456,1555,1555,1555,1555,0
20230906,174400,1047644456,1555,1555,1555,1555,0
20230906,174300,1047644456,1555,1555,1555,1555,0
20230906,174200,1047644456,1555,1555,1555,1555,0
20230906,174100,1047644456,1555,1555,1555,1555,0
20230906,174000,1047644456,1555,1555,1555,1555,0
20230906,173900,1047644456,1555,1555,1555,1555,0
20230906,173800,1047644456,1555,1555,1555,1555,0
20230906,173700,1047644456,1555,1555,1555,1555,0
20230906,173600,1047644456,1555,1555,1555,1555,0
20230906,173500,1047644456,1555,1555,1555,1555,0
20230906,173400,1047644456,1555,1555,1555,1555,0
20230906,173300,1047644456,1555,1555,1555,1555,0
20230906,173200,1047644456,1555,1555,1555,1555,0
20230906,173100,1047644456,1555,1555,1555,1555,0
20230906,173000,1047644456,1555,1555,1555,1555,0
20230906,172900,1047644456,1555,1555,1555,1555,0
20230906,172800,1047644456,1555,1555,1555,1555,0
20230906,172700,1047644456,1555,1555,1555,1555,0
20230906,172600,1047644456,1555,1555,1555,1555,0
20230906,172500,1047644456,1555,1555,1555,1555,0
20230906,172400,1047644456,1555,1555,1555,1555,0
20230906,172300,1047644456,1555,1555,1555,1555,0
20230906,172200,1047644456,1555,1555,1555,1555,0
20230906,172100,1047644456,1555,1555,1555,1555,0
20230906,172000,1047644456,1555,1555,1555,1555,0
20230906,171900,1047644456,1555,1555,1555,1555,0
20230906,171800,1047644456,1555,1555,1555,1555,0
20230906,171700,1047644456,1555,1555,1555,1555,0
20230906,171600,1047644456,1555,1555,1555,1555,11030
20230906,171500,1047644456,1555,1555,1555,1555,0
20230906,171400,1047644456,1555,1555,1555,1555,0
20230906,171300,1047644456,1555,1555,1555,1555,0
20230906,171200,1047644456,1555,1555,1555,1555,0
20230906,171100,1047644456,1555,1555,1555,1555,0
20230906,171000,1047644456,1555,1555,1555,1555,0
20230906,170900,1047644456,1555,1555,1555,1555,0
20230906,170800,1047644456,1555,1555,1555,1555,0
20230906,170700,1047644456,1555,1555,1555,1555,0
20230906,170600,1047644456,1555,1555,1555,1555,0
20230906,170500,1047644456,1555,1555,1555,1555,0
20230906,170400,1047644456,1555,1555,1555,1555,0
20230906,170300,1047644456,1555,1555,1555,1555,0
20230906,170200,1047644456,1555,1555,1555,1555,0
20230906,170100,1047644456,1555,1555,1555,1555,0
20230906,170000,1047644456,1555,1555,1555,1555,0
20230906,165900,1047644456,1555,1555,1555,1555,0
20230906,165800,1047644456,1555,1555,1555,1555,0
20230906,165700,1047644456,1555,1555,1555,1555,0
20230906,165600,1047644456,1555,1555,1555,1555,0
20230906,165500,1047644456,1555,1555,1555,1555,0
20230906,165400,1047644456,1555,1555,1555,1555,0
20230906,165300,1047644456,1555,1555,1555,1555,0
20230906,165200,1047644456,1555,1555,1555,1555,0
20230906,165100,1047644456,1555,1555,1555,1555,0
20230906,165000,1047644456,1555,1555,1555,1555,0
20230906,164900,1047644456,1555,1555,1555,1555,0
20230906,164800,1047644456,1555,1555,1555,1555,0
20230906,164700,1047644456,1555,1555,1555,1555,0
20230906,164600,1047644456,1555,1555,1555,1555,11030
20230906,164500,1047644456,1555,1555,1555,1555,0
20230906,164400,1047644456,1555,1555,1555,1555,0
20230906,164300,1047644456,1555,1555,1555,1555,0
20230906,164200,1047644456,1555,1555,1555,1555,0
20230906,164100,1047644456,1555,1555,1555,1555,0
20230906,164000,1047644456,1555,1555,1555,1555,0
20230906,163900,1047644456,1555,1555,1555,1555,0
20230906,163800,1047644456,1555,1555,1555,1555,0
20230906,163700,1047644456,1555,1555,1555,1555,0
20230906,163600,1047644456,1555,1555,1555,1555,0
20230906,163500,1047644456,1555,1555,1555,1555,0
20230906,163400,1047644456,1555,1555,1555,1555,0
20230906,163300,1047644456,1555,1555,1555,1555,0
20230906,163200,1047644456,1555,1555,1555,1555,0
20230906,163100,1047644456,1555,1555,1555,1555,0
20230906,163000,1047644456,1555,1555,1555,1555,0
20230906,162900,1047644456,1555,1555,1555,1555,0
20230906,162800,1047644456,1555,1555,1555,1555,0
20230906,162700,1047644456,1555,1555,1555,1555,0
20230906,162600,1047644456,1555,1555,1555,1555,0
20230906,162500,1047644456,1555,1555,1555,1555,0
20230906,162400,1047644456,1555,1555,1555,1555,0
20230906,162300,1047644456,1555,1555,1555,1555,0
20230906,162200,1047644456,1555,1555,1555,1555,0
20230906,162100,1047644456,1555,1555,1555,1555,0
20230906,162000,1047644456,1555,1555,1555,1555,0
20230906,161900,1047644456,1555,1555,1555,1555,0
20230906,161800,1047644456,1555,1555,1555,1555,0
20230906,161700,1047644456,1555,1555,1555,1555,0
20230906,161600,1047644456,1555,1555,1555,1555,11030
20230906,161500,1047644456,1555,1555,1555,1555,0
20230906,161400,1047644456,1555,1555,1555,1555,0
20230906,161300,1047644456,1555,1555,1555,1555,0
20230906,161200,1047644456,1555,1555,1555,1555,0
20230906,161100,1047644456,1555,1555,1555,1555,0
20230906,161000,1047644456,1555,1555,1555,1555,0
20230906,160900,1047644456,1555,1555,1555,1555,0
20230906,160800,1047644456,1555,1555,1555,1555,0
20230906,160700,1047644456,1555,1555,1555,1555,0
20230906,160600,1047644456,1555,1555,1555,1555,0
20230906,160500,1047644456,1555,1555,1555,1555,0
20230906,160400,1047644456,1555,1555,1555,1555,0
20230906,160300,1047644456,1555,1555,1555,1555,0
20230906,160200,1047644456,1555,1555,1555,1555,0
20230906,160100,1047644456,1555,1555,1555,1555,0
20230906,160000,1047644456,1555,1555,1555,1555,0
20230906,155900,1047644456,1555,1555,1555,1555,0
20230906,155800,1047644456,1555,1555,1555,1555,0
20230906,155700,1047644456,1555,1555,1555,1555,0
20230906,155600,1047644456,1555,1555,1555,1555,0
20230906,155500,1047644456,1555,1555,1555,1555,0
20230906,155400,1047644456,1555,1555,1555,1555,0
20230906,155300,1047644456,1555,1555,1555,1555,0
20230906,155200,1047644456,1555,1555,1555,1555,0
20230906,155100,1047644456,1555,1555,1555,1555,0
20230906,155000,1047644456,1555,1555,1555,1555,0
20230906,154900,1047644456,1555,1555,1555,1555,0
20230906,154800,1047644456,1555,1555,1555,1555,0
20230906,154700,1047644456,1555,1555,1555,1555,0
20230906,154600,1047644456,1555,1555,1555,1555,11030
20230906,154500,1047644456,1555,1555,1555,1555,0
20230906,154400,1047644456,1555,1555,1555,1555,0
20230906,154300,1047644456,1555,1555,1555,1555,0
20230906,154200,1047644456,1555,1555,1555,1555,0
20230906,154100,1047644456,1555,1555,1555,1555,0
20230906,154000,1047644456,1555,1555,1555,1555,0
20230906,153900,1047644456,1555,1555,1555,1555,0
20230906,153800,1047644456,1555,1555,1555,1555,0
20230906,153700,1047644456,1555,1555,1555,1555,0
20230906,153600,1047644456,1555,1555,1555,1555,0
20230906,153500,1047644456,1555,1555,1555,1555,0
20230906,153400,1047644456,1555,1555,1555,1555,0
20230906,153300,1047644456,1555,1555,1555,1555,0
20230906,153200,1047644456,1555,1555,1555,1555,0
20230906,153100,1047644456,1555,1555,1555,1555,0
20230906,153000,1047644456,1555,1555,1555,1555,11030
20230906,152900,1030492806,1548,1548,1548,1548,0
20230906,152800,1030492806,1548,1548,1548,1548,0
20230906,152700,1030492806,1548,1548,1548,1548,0
20230906,152600,1030492806,1548,1548,1548,1548,0
20230906,152500,1030492806,1548,1548,1548,1548,0
20230906,152400,1030492806,1548,1548,1548,1548,0
20230906,152300,1030492806,1548,1548,1548,1548,0
20230906,152200,1030492806,1548,1548,1548,1548,0
20230906,152100,1030492806,1548,1548,1548,1548,0
20230906,152000,1030492806,1548,1548,1548,1548,0
20230906,151900,1030492806,1548,1548,1548,1544,2225
20230906,151800,1027052435,1545,1545,1545,1544,385
20230906,151700,1026457831,1545,1548,1548,1543,1128
20230906,151600,1024716599,1548,1548,1548,1548,3
20230906,151500,1024711955,1544,1548,1548,1543,1222
20230906,151400,1022825393,1548,1548,1548,1548,7
20230906,151300,1022814557,1541,1548,1548,1541,2214
20230906,151200,1019396282,1547,1553,1553,1547,2938
20230906,151100,1014847612,1550,1555,1555,1550,138
20230906,151000,1014633702,1550,1557,1557,1550,2009
20230906,150900,1011518842,1550,1557,1557,1550,254
20230906,150800,1011125077,1550,1557,1557,1549,2014
20230906,150700,1008001284,1554,1557,1558,1554,344
20230906,150600,1007466167,1556,1555,1556,1554,965
20230906,150500,1005964670,1554,1554,1555,1554,1033
20230906,150400,1004359386,1554,1554,1554,1553,338
20230906,150300,1003834378,1553,1554,1554,1553,4404
20230906,150200,996990807,1553,1552,1553,1552,2255
20230906,150100,993488814,1553,1553,1553,1553,3
20230906,150000,993484155,1553,1553,1553,1550,808
20230906,145900,992229643,1553,1553,1553,1550,74
20230906,145800,992114880,1549,1549,1550,1548,5198
20230906,145700,984058065,1548,1548,1548,1547,691
20230906,145600,982988406,1547,1548,1548,1547,394
20230906,145500,982378875,1547,1549,1549,1547,127
20230906,145400,982182402,1547,1550,1550,1547,80
20230906,145300,982058634,1549,1549,1549,1549,101
20230906,145200,981902185,1547,1549,1550,1547,45
20230906,145100,981832562,1547,1553,1553,1547,1173
20230906,145000,980014911,1553,1553,1553,1553,2
20230906,144900,980011805,1555,1556,1556,1552,1204
20230906,144800,978140998,1553,1556,1556,1553,107
20230906,144700,977974518,1557,1554,1557,1554,2
20230906,144600,977971407,1554,1556,1557,1554,13
20230906,144500,977951200,1554,1557,1557,1554,9
20230906,144400,977937191,1558,1559,1559,1558,4
20230906,144300,977930957,1558,1558,1558,1558,100
20230906,144200,977775157,1558,1558,1558,1558,2
20230906,144100,977772041,1558,1558,1558,1558,3
20230906,144000,977767367,1559,1553,1559,1553,1002
20230906,143900,976209652,1553,1553,1553,1553,2
20230906,143800,976206546,1552,1553,1553,1552,8
20230906,143700,976194128,1552,1553,1553,1551,617
20230906,143600,975236708,1551,1553,1553,1551,50
20230906,143500,975159064,1551,1552,1552,1551,40
20230906,143400,975097022,1553,1553,1553,1553,2
20230906,143300,975093916,1552,1552,1552,1552,140
20230906,143200,974876636,1551,1550,1551,1550,841
20230906,143100,973573032,1549,1549,1549,1548,4008
20230906,143000,967365343,1548,1548,1548,1548,648
20230906,142900,966362239,1546,1548,1548,1546,6
20230906,142800,966352957,1546,1548,1548,1546,39
20230906,142700,966292659,1546,1547,1547,1546,38
20230906,142600,966233909,1546,1549,1549,1546,990
20230906,142500,964702258,1548,1549,1549,1548,59
20230906,142400,964610923,1548,1549,1549,1548,94
20230906,142300,964465408,1548,1548,1548,1548,707
20230906,142200,963370972,1543,1548,1548,1543,32
20230906,142100,963321586,1543,1548,1548,1543,4
20230906,142000,963315399,1548,1548,1548,1548,32
20230906,141900,963265863,1548,1548,1548,1548,2
20230906,141800,963262767,1541,1548,1548,1541,1346
20230906,141700,961188567,1548,1548,1548,1548,3
20230906,141600,961183923,1541,1548,1548,1541,3
20230906,141500,961179286,1548,1548,1548,1548,3
20230906,141400,961174642,1548,1547,1548,1545,1693
20230906,141300,958556410,1547,1543,1547,1540,12827
20230906,141200,938735355,1542,1543,1543,1542,3468
20230906,141100,933384295,1543,1543,1543,1543,2
20230906,141000,933381209,1543,1543,1543,1543,5
20230906,140900,933373494,1543,1543,1543,1543,2
20230906,140800,933370408,1543,1543,1543,1543,22
20230906,140700,933336462,1543,1543,1543,1543,2
20230906,140600,933333376,1543,1543,1543,1543,3
20230906,140500,933328747,1543,1543,1543,1543,2
20230906,140400,933325661,1544,1544,1544,1544,2
20230906,140300,933322573,1533,1533,1533,1533,2184
20230906,140200,929974501,1533,1533,1533,1533,3
20230906,140100,929969902,1533,1533,1533,1533,12
20230906,140000,929951506,1532,1531,1532,1530,3322
20230906,135900,924868706,1531,1531,1531,1531,2
20230906,135800,924865644,1531,1532,1532,1531,703
20230906,135700,923789338,1532,1532,1532,1532,512
20230906,135600,923004954,1531,1532,1532,1531,1002
20230906,135500,921470890,1532,1534,1534,1532,3491
20230906,135400,916121272,1533,1534,1534,1533,86
20230906,135300,915989431,1534,1537,1538,1533,2092
20230906,135200,912779963,1537,1539,1539,1537,182
20230906,135100,912500225,1538,1540,1540,1538,4190
20230906,135000,906055740,1539,1539,1540,1539,742
20230906,134900,904913799,1539,1540,1540,1538,37
20230906,134800,904856855,1538,1539,1539,1538,19
20230906,134700,904827631,1538,1540,1540,1538,15
20230906,134600,904804556,1540,1540,1540,1539,216
20230906,134500,904471918,1539,1539,1540,1539,148
20230906,134400,904244144,1539,1539,1539,1538,1149
20230906,134300,902475975,1538,1540,1540,1538,3851
20230906,134200,896552204,1539,1539,1539,1538,78
20230906,134100,896432237,1538,1540,1540,1538,1979
20230906,134000,893384727,1540,1540,1540,1538,142
20230906,133900,893166057,1540,1540,1540,1540,3
20230906,133800,893161437,1540,1540,1540,1540,2
20230906,133700,893158357,1537,1540,1540,1537,9
20230906,133600,893144510,1540,1540,1540,1540,12
20230906,133500,893126030,1539,1539,1539,1539,797
20230906,133400,891899447,1539,1539,1539,1539,2
20230906,133300,891896369,1539,1539,1539,1539,102
20230906,133200,891739391,1539,1539,1539,1539,2
20230906,133100,891736313,1537,1537,1537,1537,216
20230906,133000,891404321,1537,1537,1537,1535,4555
20230906,132900,884410848,1537,1537,1537,1537,10
20230906,132800,884395478,1538,1538,1538,1538,3
20230906,132700,884390864,1535,1538,1538,1535,734
20230906,132600,883264137,1536,1538,1538,1536,502
20230906,132500,882493061,1538,1538,1538,1538,2
20230906,132400,882489985,1536,1538,1538,1536,532
20230906,132300,881672829,1538,1538,1538,1538,3
20230906,132200,881668215,1538,1538,1538,1538,2
20230906,132100,881665139,1536,1538,1538,1536,1402
20230906,132000,879510971,1538,1538,1538,1538,2
20230906,131900,879507895,1538,1539,1539,1538,94
20230906,131800,879363320,1539,1540,1540,1539,119
20230906,131700,879180177,1540,1540,1540,1539,309
20230906,131600,878704434,1539,1540,1540,1539,285
20230906,131500,878265817,1540,1540,1540,1540,3
20230906,131400,878261197,1540,1540,1540,1540,2
20230906,131300,878258117,1540,1545,1545,1540,5039
20230906,131200,870492668,1544,1545,1545,1544,125
20230906,131100,870299665,1545,1546,1546,1545,22
20230906,131000,870265673,1545,1545,1545,1545,149
20230906,130900,870035468,1545,1545,1545,1545,2
20230906,130800,870032378,1545,1545,1545,1545,3
20230906,130700,870027743,1546,1546,1546,1546,2
20230906,130600,870024651,1546,1546,1546,1545,443
20230906,130500,869339811,1546,1547,1547,1546,5
20230906,130400,869332079,1547,1547,1547,1547,3
20230906,130300,869327438,1547,1547,1547,1547,2
20230906,130200,869324344,1545,1548,1548,1545,25
20230906,130100,869285713,1548,1548,1548,1548,12
20230906,130000,869267137,1549,1550,1550,1549,60
20230906,125900,869174194,1549,1550,1550,1549,4
20230906,125800,869167996,1549,1549,1549,1549,52
20230906,125700,869087448,1549,1549,1549,1549,2
20230906,125600,869084350,1549,1549,1549,1549,3
20230906,125500,869079703,1549,1544,1549,1544,5
20230906,125400,869071973,1549,1549,1549,1549,12
20230906,125300,869053385,1544,1549,1549,1544,5
20230906,125200,869045655,1543,1549,1549,1543,420
20230906,125100,868397297,1547,1549,1549,1547,143
20230906,125000,868176050,1549,1549,1549,1549,2
20230906,124900,868172952,1548,1548,1548,1548,2
20230906,124800,868169856,1548,1549,1549,1548,4
20230906,124700,868163661,1549,1548,1549,1548,202
20230906,124600,867850793,1549,1549,1549,1549,2
20230906,124500,867847695,1542,1549,1549,1542,187
20230906,124400,867559327,1541,1549,1549,1541,685
20230906,124300,866502262,1541,1550,1550,1541,5
20230906,124200,866494539,1541,1550,1550,1541,3345
20230906,124100,861332786,1546,1545,1546,1545,640
20230906,124000,860343386,1546,1546,1546,1543,2003
20230906,123900,857246751,1546,1546,1546,1546,110
20230906,123800,857076691,1543,1550,1550,1543,2265
20230906,123700,853575103,1550,1550,1550,1550,3
20230906,123600,853570453,1550,1550,1550,1550,2
20230906,123500,853567353,1550,1550,1550,1550,2
20230906,123400,853564253,1549,1550,1550,1549,22
20230906,123300,853530172,1550,1550,1550,1550,4
20230906,123200,853523972,1544,1548,1548,1544,871
20230906,123100,852179140,1548,1549,1549,1548,1502
20230906,123000,849854042,1549,1549,1549,1549,2
20230906,122900,849850944,1550,1550,1550,1550,3
20230906,122800,849846294,1550,1550,1550,1550,2
20230906,122700,849843194,1550,1550,1551,1550,7
20230906,122600,849832343,1551,1551,1551,1544,897
20230906,122500,848446696,1551,1551,1551,1551,6
20230906,122400,848437390,1551,1552,1552,1551,9
20230906,122300,848423429,1544,1553,1553,1544,982
20230906,122200,846904216,1553,1553,1553,1550,254
20230906,122100,846510435,1553,1553,1553,1553,103
20230906,122000,846350476,1553,1553,1553,1553,32
20230906,121900,846300780,1553,1553,1553,1552,102
20230906,121800,846142382,1553,1553,1553,1553,2
20230906,121700,846139276,1553,1550,1553,1550,403
20230906,121600,845513420,1550,1549,1550,1549,925
20230906,121500,844080495,1549,1549,1549,1549,2
20230906,121400,844077397,1549,1548,1549,1548,917
20230906,121300,842657811,1548,1548,1548,1548,3
20230906,121200,842653167,1546,1546,1546,1546,510
20230906,121100,841864707,1544,1544,1544,1544,718
20230906,121000,840756115,1544,1544,1544,1544,2
20230906,120900,840753027,1544,1540,1544,1540,1094
20230906,120800,839068258,1540,1540,1540,1540,2
20230906,120700,839065178,1540,1540,1540,1540,2043
20230906,120600,835918958,1540,1540,1540,1540,3
20230906,120500,835914338,1541,1541,1541,1541,2
20230906,120400,835911256,1536,1544,1544,1535,1286
20230906,120300,833935946,1535,1545,1545,1535,3124
20230906,120200,829140370,1545,1547,1547,1536,6915
20230906,120100,818505789,1547,1547,1547,1547,12
20230906,120000,818487225,1544,1548,1548,1544,835
20230906,115900,817196659,1545,1545,1545,1543,100
20230906,115800,817042289,1545,1545,1545,1545,153
20230906,115700,816805904,1543,1543,1543,1543,1195
20230906,115600,814962019,1543,1543,1543,1543,82
20230906,115500,814835493,1543,1543,1543,1543,10
20230906,115400,814820063,1543,1543,1543,1543,3
20230906,115300,814815434,1538,1538,1538,1537,1400
20230906,115200,812662238,1537,1538,1538,1537,17
20230906,115100,812636107,1538,1541,1541,1537,8
20230906,115000,812623801,1542,1542,1542,1542,3
20230906,114900,812619175,1542,1542,1542,1542,2
20230906,114800,812616091,1542,1542,1542,1542,524
20230906,114700,811808083,1537,1542,1542,1537,5
20230906,114600,811800388,1542,1542,1542,1542,103
20230906,114500,811641562,1542,1539,1542,1536,2110
20230906,114400,808390829,1539,1541,1541,1539,34
20230906,114300,808338498,1541,1541,1541,1541,2
20230906,114200,808335416,1539,1542,1542,1539,1573
20230906,114100,805912339,1542,1545,1545,1542,708
20230906,114000,804820597,1545,1545,1545,1545,2
20230906,113900,804817507,1545,1545,1545,1545,2
20230906,113800,804814417,1543,1546,1546,1543,8
20230906,113700,804802064,1542,1546,1546,1542,65
20230906,113600,804701811,1543,1546,1546,1543,602
20230906,113500,803772919,1549,1549,1549,1542,5
20230906,113400,803765181,1542,1549,1549,1542,337
20230906,113300,803244514,1545,1545,1545,1541,2179
20230906,113200,799883159,1542,1545,1545,1542,102
20230906,113100,799725869,1548,1548,1548,1548,3
20230906,113000,799721225,1548,1548,1548,1548,2002
20230906,112900,796622129,1549,1549,1549,1549,2
20230906,112800,796619031,1549,1549,1549,1549,2
20230906,112700,796615933,1549,1549,1549,1549,3
20230906,112600,796611286,1549,1549,1549,1549,2
20230906,112500,796608188,1549,1549,1549,1549,9
20230906,112400,796594247,1540,1550,1550,1540,9603
20230906,112300,781784785,1549,1549,1549,1549,153
20230906,112200,781547788,1549,1550,1550,1540,4072
20230906,112100,775262584,1550,1550,1550,1550,2
20230906,112000,775259484,1550,1550,1550,1550,552
20230906,111900,774403884,1550,1550,1550,1550,12
20230906,111800,774385284,1550,1551,1551,1550,84
20230906,111700,774255082,1550,1555,1555,1548,1594
20230906,111600,771781970,1556,1556,1556,1556,2
20230906,111500,771778858,1556,1556,1556,1551,715
20230906,111400,770668878,1551,1551,1551,1551,1317
20230906,111300,768626211,1551,1551,1551,1551,2
20230906,111200,768623109,1549,1549,1549,1549,773
20230906,111100,767425732,1549,1551,1551,1549,58
20230906,111000,767335784,1548,1551,1551,1548,1002
20230906,110900,765784662,1545,1551,1551,1545,4203
20230906,110800,759281276,1550,1552,1552,1550,1816
20230906,110700,756465836,1551,1555,1555,1551,351
20230906,110600,755921273,1556,1556,1556,1556,2
20230906,110500,755918161,1557,1557,1557,1557,2
20230906,110400,755915047,1557,1557,1557,1557,3
20230906,110300,755910376,1551,1557,1557,1551,2173
20230906,110200,752537799,1557,1557,1557,1553,15
20230906,110100,752514476,1553,1557,1557,1553,2002
20230906,110000,749405362,1552,1561,1561,1552,1156
20230906,105900,747609002,1560,1561,1561,1560,4
20230906,105800,747602759,1556,1561,1561,1556,105
20230906,105700,747439104,1555,1562,1562,1555,5246
20230906,105600,739260523,1564,1564,1564,1564,3
20230906,105500,739255831,1564,1564,1564,1564,2
20230906,105400,739252703,1564,1564,1564,1564,4
20230906,105300,739246447,1558,1559,1564,1558,364
20230906,105200,738679227,1559,1564,1564,1558,163
20230906,105100,738425223,1558,1564,1564,1558,412
20230906,105000,737783315,1558,1564,1564,1558,502
20230906,104900,737001187,1565,1565,1565,1565,101
20230906,104800,736843122,1557,1565,1565,1557,303
20230906,104700,736371327,1566,1565,1566,1565,2940
20230906,104600,731767713,1557,1557,1557,1557,136
20230906,104500,731555961,1555,1567,1567,1555,3312
20230906,104400,726393939,1567,1567,1567,1567,3
20230906,104300,726389238,1560,1568,1570,1560,2909
20230906,104200,721826169,1569,1569,1569,1569,2
20230906,104100,721823031,1560,1566,1566,1560,1415
20230906,104000,719615619,1566,1566,1566,1566,1398
20230906,103900,717426351,1560,1565,1565,1560,1005
20230906,103800,715858169,1565,1570,1570,1565,368
20230906,103700,715281542,1570,1573,1573,1570,286
20230906,103600,714832516,1573,1573,1573,1570,51
20230906,103500,714752353,1573,1573,1573,1573,2
20230906,103400,714749207,1573,1574,1574,1573,14
20230906,103300,714727183,1574,1567,1574,1567,969
20230906,103200,713208284,1566,1574,1574,1566,4190
20230906,103100,706641472,1574,1574,1574,1574,70
20230906,103000,706531292,1564,1570,1570,1564,331
20230906,102900,706013596,1563,1570,1570,1563,589
20230906,102800,705092961,1570,1575,1575,1560,8294
20230906,102700,692082945,1574,1577,1577,1574,1177
20230906,102600,690230341,1577,1577,1577,1576,659
20230906,102500,689191399,1575,1574,1575,1574,186
20230906,102400,688898541,1570,1574,1574,1569,2849
20230906,102300,684425535,1573,1573,1574,1573,433
20230906,102200,683744425,1571,1572,1573,1571,288
20230906,102100,683291748,1570,1569,1570,1569,2401
20230906,102000,679522947,1569,1569,1569,1569,10
20230906,101900,679507257,1569,1563,1569,1562,3717
20230906,101800,673693127,1563,1565,1570,1562,5573
20230906,101700,664984155,1565,1573,1573,1564,7041
20230906,101600,653957879,1573,1575,1575,1573,1936
20230906,101500,650911806,1575,1576,1578,1575,1928
20230906,101400,647873707,1577,1581,1581,1577,821
20230906,101300,646577111,1581,1581,1581,1578,494
20230906,101200,645797567,1577,1581,1581,1577,1813
20230906,101100,642934386,1581,1583,1583,1581,2389
20230906,101000,639154996,1583,1588,1589,1582,5607
20230906,100900,630267416,1585,1585,1585,1585,58
20230906,100800,630175486,1585,1588,1588,1582,4312
20230906,100700,623347166,1588,1582,1588,1582,1599
20230906,100600,620817286,1582,1589,1589,1579,5601
20230906,100500,611959321,1588,1588,1589,1588,1361
20230906,100400,609797631,1588,1588,1588,1587,3629
20230906,100300,604036263,1584,1588,1588,1584,158
20230906,100200,603785575,1588,1584,1588,1578,13694
20230906,100100,582085559,1577,1588,1588,1577,2380
20230906,100000,578325443,1588,1588,1588,1588,2177
20230906,095900,574868367,1588,1588,1590,1575,12006
20230906,095800,555841703,1588,1582,1588,1579,6759
20230906,095700,545128237,1575,1584,1585,1575,6942
20230906,095600,534154531,1584,1579,1590,1579,45131
20230906,095500,462747649,1579,1577,1579,1571,4308
20230906,095400,455950963,1577,1579,1580,1577,4062
20230906,095300,449537507,1578,1569,1578,1564,22214
20230906,095200,414623640,1563,1570,1570,1563,661
20230906,095100,413590483,1570,1567,1570,1563,423
20230906,095000,412927759,1562,1567,1567,1561,803
20230906,094900,411673849,1565,1570,1570,1565,2051
20230906,094800,408460446,1569,1569,1569,1569,152
20230906,094700,408221958,1570,1568,1571,1568,29
20230906,094600,408176448,1571,1570,1571,1569,2747
20230906,094500,403863669,1570,1570,1570,1568,3302
20230906,094400,398679685,1569,1570,1570,1569,60
20230906,094300,398585495,1571,1570,1571,1570,2793
20230906,094200,394200483,1571,1568,1571,1566,1678
20230906,094100,391570834,1571,1570,1571,1568,1543
20230906,094000,389148402,1571,1571,1571,1570,29
20230906,093900,389102868,1570,1571,1571,1570,2138
20230906,093800,385745709,1571,1567,1571,1567,3925
20230906,093700,379584662,1567,1565,1567,1565,5199
20230906,093600,371443155,1565,1561,1565,1560,2965
20230906,093500,366814805,1565,1564,1566,1561,3482
20230906,093400,361366383,1560,1559,1561,1559,8579
20230906,093300,347982739,1560,1554,1562,1551,9440
20230906,093200,333289901,1554,1554,1554,1549,1639
20230906,093100,330750170,1554,1545,1555,1545,3820
20230906,093000,324833015,1553,1566,1566,1531,13590
20230906,092900,303781257,1565,1567,1567,1561,3313
20230906,092800,298597924,1568,1570,1573,1563,9486
20230906,092700,283701884,1570,1562,1572,1555,16955
20230906,092600,257165303,1562,1561,1563,1561,5687
20230906,092500,248285031,1561,1547,1562,1547,54946
20230906,092400,162863192,1547,1544,1548,1544,3072
20230906,092300,158115118,1544,1541,1546,1541,16092
20230906,092200,133297344,1541,1540,1541,1540,242
20230906,092100,132924591,1540,1540,1540,1540,316
20230906,092000,132437951,1540,1540,1540,1537,1286
20230906,091900,130457514,1541,1540,1541,1537,10130
20230906,091800,114847978,1540,1540,1540,1537,57
20230906,091700,114760293,1540,1537,1540,1537,5
20230906,091600,114752602,1536,1534,1536,1527,6194
20230906,091500,105258311,1534,1534,1534,1531,556
20230906,091400,104406709,1530,1531,1531,1530,1342
20230906,091300,102352464,1535,1533,1535,1531,404
20230906,091200,101733926,1535,1535,1535,1530,1009
20230906,091100,100189343,1536,1537,1537,1535,9399
20230906,091000,85751521,1540,1540,1542,1539,4467
20230906,090900,78871547,1540,1533,1540,1533,2829
20230906,090800,74526766,1533,1533,1534,1524,3464
20230906,090700,69226868,1528,1533,1533,1528,4798
20230906,090600,61891015,1533,1532,1533,1528,1468
20230906,090500,59645686,1532,1525,1532,1525,1326
20230906,090400,57620112,1532,1527,1533,1525,7747
20230906,090300,45758011,1527,1524,1533,1524,1635
20230906,090200,43262296,1533,1526,1534,1522,13673
20230906,090100,22380623,1526,1527,1527,1517,8529
20230906,090000,9426917,1528,1521,1528,1521,6194