KissMeData/033170/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190600,1088541306,1340,1340,1340,1340,24157
20230904,190500,1088541306,1340,1340,1340,1340,0
20230904,190400,1088541306,1340,1340,1340,1340,0
20230904,190300,1088541306,1340,1340,1340,1340,0
20230904,190200,1088541306,1340,1340,1340,1340,0
20230904,190100,1088541306,1340,1340,1340,1340,0
20230904,190000,1088541306,1340,1340,1340,1340,0
20230904,185900,1088541306,1340,1340,1340,1340,0
20230904,185800,1088541306,1340,1340,1340,1340,0
20230904,185700,1088541306,1340,1340,1340,1340,0
20230904,185600,1088541306,1340,1340,1340,1340,0
20230904,185500,1088541306,1340,1340,1340,1340,0
20230904,185400,1088541306,1340,1340,1340,1340,0
20230904,185300,1088541306,1340,1340,1340,1340,0
20230904,185200,1088541306,1340,1340,1340,1340,0
20230904,185100,1088541306,1340,1340,1340,1340,0
20230904,185000,1088541306,1340,1340,1340,1340,0
20230904,184900,1088541306,1340,1340,1340,1340,0
20230904,184800,1088541306,1340,1340,1340,1340,0
20230904,184700,1088541306,1340,1340,1340,1340,0
20230904,184600,1088541306,1340,1340,1340,1340,0
20230904,184500,1088541306,1340,1340,1340,1340,0
20230904,184400,1088541306,1340,1340,1340,1340,0
20230904,184300,1088541306,1340,1340,1340,1340,0
20230904,184200,1088541306,1340,1340,1340,1340,0
20230904,184100,1088541306,1340,1340,1340,1340,0
20230904,184000,1088541306,1340,1340,1340,1340,0
20230904,183900,1088541306,1340,1340,1340,1340,0
20230904,183800,1088541306,1340,1340,1340,1340,0
20230904,183700,1088541306,1340,1340,1340,1340,0
20230904,183600,1088541306,1340,1340,1340,1340,24157
20230904,183500,1088541306,1340,1340,1340,1340,0
20230904,183400,1088541306,1340,1340,1340,1340,0
20230904,183300,1088541306,1340,1340,1340,1340,0
20230904,183200,1088541306,1340,1340,1340,1340,0
20230904,183100,1088541306,1340,1340,1340,1340,0
20230904,183000,1088541306,1340,1340,1340,1340,0
20230904,182900,1088541306,1340,1340,1340,1340,0
20230904,182800,1088541306,1340,1340,1340,1340,0
20230904,182700,1088541306,1340,1340,1340,1340,0
20230904,182600,1088541306,1340,1340,1340,1340,0
20230904,182500,1088541306,1340,1340,1340,1340,0
20230904,182400,1088541306,1340,1340,1340,1340,0
20230904,182300,1088541306,1340,1340,1340,1340,0
20230904,182200,1088541306,1340,1340,1340,1340,0
20230904,182100,1088541306,1340,1340,1340,1340,0
20230904,182000,1088541306,1340,1340,1340,1340,0
20230904,181900,1088541306,1340,1340,1340,1340,0
20230904,181800,1088541306,1340,1340,1340,1340,0
20230904,181700,1088541306,1340,1340,1340,1340,0
20230904,181600,1088541306,1340,1340,1340,1340,0
20230904,181500,1088541306,1340,1340,1340,1340,0
20230904,181400,1088541306,1340,1340,1340,1340,0
20230904,181300,1088541306,1340,1340,1340,1340,0
20230904,181200,1088541306,1340,1340,1340,1340,0
20230904,181100,1088541306,1340,1340,1340,1340,0
20230904,181000,1088541306,1340,1340,1340,1340,0
20230904,180900,1088541306,1340,1340,1340,1340,0
20230904,180800,1088541306,1340,1340,1340,1340,0
20230904,180700,1088541306,1340,1340,1340,1340,0
20230904,180600,1088541306,1340,1340,1340,1340,24157
20230904,180500,1088541306,1340,1340,1340,1340,0
20230904,180400,1088541306,1340,1340,1340,1340,0
20230904,180300,1088541306,1340,1340,1340,1340,0
20230904,180200,1088541306,1340,1340,1340,1340,0
20230904,180100,1088541306,1340,1340,1340,1340,0
20230904,180000,1088541306,1340,1340,1340,1340,0
20230904,175900,1088541306,1340,1340,1340,1340,0
20230904,175800,1088541306,1340,1340,1340,1340,0
20230904,175700,1088541306,1340,1340,1340,1340,0
20230904,175600,1088541306,1340,1340,1340,1340,0
20230904,175500,1088541306,1340,1340,1340,1340,0
20230904,175400,1088541306,1340,1340,1340,1340,0
20230904,175300,1088541306,1340,1340,1340,1340,0
20230904,175200,1088541306,1340,1340,1340,1340,0
20230904,175100,1088541306,1340,1340,1340,1340,0
20230904,175000,1088541306,1340,1340,1340,1340,0
20230904,174900,1088541306,1340,1340,1340,1340,0
20230904,174800,1088541306,1340,1340,1340,1340,0
20230904,174700,1088541306,1340,1340,1340,1340,0
20230904,174600,1088541306,1340,1340,1340,1340,0
20230904,174500,1088541306,1340,1340,1340,1340,0
20230904,174400,1088541306,1340,1340,1340,1340,0
20230904,174300,1088541306,1340,1340,1340,1340,0
20230904,174200,1088541306,1340,1340,1340,1340,0
20230904,174100,1088541306,1340,1340,1340,1340,0
20230904,174000,1088541306,1340,1340,1340,1340,0
20230904,173900,1088541306,1340,1340,1340,1340,0
20230904,173800,1088541306,1340,1340,1340,1340,0
20230904,173700,1088541306,1340,1340,1340,1340,0
20230904,173600,1088541306,1340,1340,1340,1340,24157
20230904,173500,1088541306,1340,1340,1340,1340,0
20230904,173400,1088541306,1340,1340,1340,1340,0
20230904,173300,1088541306,1340,1340,1340,1340,0
20230904,173200,1088541306,1340,1340,1340,1340,0
20230904,173100,1088541306,1340,1340,1340,1340,0
20230904,173000,1088541306,1340,1340,1340,1340,0
20230904,172900,1088541306,1340,1340,1340,1340,0
20230904,172800,1088541306,1340,1340,1340,1340,0
20230904,172700,1088541306,1340,1340,1340,1340,0
20230904,172600,1088541306,1340,1340,1340,1340,0
20230904,172500,1088541306,1340,1340,1340,1340,0
20230904,172400,1088541306,1340,1340,1340,1340,0
20230904,172300,1088541306,1340,1340,1340,1340,0
20230904,172200,1088541306,1340,1340,1340,1340,0
20230904,172100,1088541306,1340,1340,1340,1340,0
20230904,172000,1088541306,1340,1340,1340,1340,0
20230904,171900,1088541306,1340,1340,1340,1340,0
20230904,171800,1088541306,1340,1340,1340,1340,0
20230904,171700,1088541306,1340,1340,1340,1340,0
20230904,171600,1088541306,1340,1340,1340,1340,0
20230904,171500,1088541306,1340,1340,1340,1340,0
20230904,171400,1088541306,1340,1340,1340,1340,0
20230904,171300,1088541306,1340,1340,1340,1340,0
20230904,171200,1088541306,1340,1340,1340,1340,0
20230904,171100,1088541306,1340,1340,1340,1340,0
20230904,171000,1088541306,1340,1340,1340,1340,0
20230904,170900,1088541306,1340,1340,1340,1340,0
20230904,170800,1088541306,1340,1340,1340,1340,0
20230904,170700,1088541306,1340,1340,1340,1340,0
20230904,170600,1088541306,1340,1340,1340,1340,24157
20230904,170500,1088541306,1340,1340,1340,1340,0
20230904,170400,1088541306,1340,1340,1340,1340,0
20230904,170300,1088541306,1340,1340,1340,1340,0
20230904,170200,1088541306,1340,1340,1340,1340,0
20230904,170100,1088541306,1340,1340,1340,1340,0
20230904,170000,1088541306,1340,1340,1340,1340,0
20230904,165900,1088541306,1340,1340,1340,1340,0
20230904,165800,1088541306,1340,1340,1340,1340,0
20230904,165700,1088541306,1340,1340,1340,1340,0
20230904,165600,1088541306,1340,1340,1340,1340,0
20230904,165500,1088541306,1340,1340,1340,1340,0
20230904,165400,1088541306,1340,1340,1340,1340,0
20230904,165300,1088541306,1340,1340,1340,1340,0
20230904,165200,1088541306,1340,1340,1340,1340,0
20230904,165100,1088541306,1340,1340,1340,1340,0
20230904,165000,1088541306,1340,1340,1340,1340,0
20230904,164900,1088541306,1340,1340,1340,1340,0
20230904,164800,1088541306,1340,1340,1340,1340,0
20230904,164700,1088541306,1340,1340,1340,1340,0
20230904,164600,1088541306,1340,1340,1340,1340,0
20230904,164500,1088541306,1340,1340,1340,1340,0
20230904,164400,1088541306,1340,1340,1340,1340,0
20230904,164300,1088541306,1340,1340,1340,1340,0
20230904,164200,1088541306,1340,1340,1340,1340,0
20230904,164100,1088541306,1340,1340,1340,1340,0
20230904,164000,1088541306,1340,1340,1340,1340,0
20230904,163900,1088541306,1340,1340,1340,1340,0
20230904,163800,1088541306,1340,1340,1340,1340,0
20230904,163700,1088541306,1340,1340,1340,1340,0
20230904,163600,1088541306,1340,1340,1340,1340,24157
20230904,163500,1088541306,1340,1340,1340,1340,0
20230904,163400,1088541306,1340,1340,1340,1340,0
20230904,163300,1088541306,1340,1340,1340,1340,0
20230904,163200,1088541306,1340,1340,1340,1340,0
20230904,163100,1088541306,1340,1340,1340,1340,0
20230904,163000,1088541306,1340,1340,1340,1340,0
20230904,162900,1088541306,1340,1340,1340,1340,0
20230904,162800,1088541306,1340,1340,1340,1340,0
20230904,162700,1088541306,1340,1340,1340,1340,0
20230904,162600,1088541306,1340,1340,1340,1340,0
20230904,162500,1088541306,1340,1340,1340,1340,0
20230904,162400,1088541306,1340,1340,1340,1340,0
20230904,162300,1088541306,1340,1340,1340,1340,0
20230904,162200,1088541306,1340,1340,1340,1340,0
20230904,162100,1088541306,1340,1340,1340,1340,0
20230904,162000,1088541306,1340,1340,1340,1340,0
20230904,161900,1088541306,1340,1340,1340,1340,0
20230904,161800,1088541306,1340,1340,1340,1340,0
20230904,161700,1088541306,1340,1340,1340,1340,0
20230904,161600,1088541306,1340,1340,1340,1340,0
20230904,161500,1088541306,1340,1340,1340,1340,0
20230904,161400,1088541306,1340,1340,1340,1340,0
20230904,161300,1088541306,1340,1340,1340,1340,0
20230904,161200,1088541306,1340,1340,1340,1340,0
20230904,161100,1088541306,1340,1340,1340,1340,0
20230904,161000,1088541306,1340,1340,1340,1340,0
20230904,160900,1088541306,1340,1340,1340,1340,0
20230904,160800,1088541306,1340,1340,1340,1340,0
20230904,160700,1088541306,1340,1340,1340,1340,0
20230904,160600,1088541306,1340,1340,1340,1340,24157
20230904,160500,1088541306,1340,1340,1340,1340,0
20230904,160400,1088541306,1340,1340,1340,1340,0
20230904,160300,1088541306,1340,1340,1340,1340,0
20230904,160200,1088541306,1340,1340,1340,1340,0
20230904,160100,1088541306,1340,1340,1340,1340,0
20230904,160000,1088541306,1340,1340,1340,1340,0
20230904,155900,1088541306,1340,1340,1340,1340,0
20230904,155800,1088541306,1340,1340,1340,1340,0
20230904,155700,1088541306,1340,1340,1340,1340,0
20230904,155600,1088541306,1340,1340,1340,1340,0
20230904,155500,1088541306,1340,1340,1340,1340,0
20230904,155400,1088541306,1340,1340,1340,1340,0
20230904,155300,1088541306,1340,1340,1340,1340,0
20230904,155200,1088541306,1340,1340,1340,1340,0
20230904,155100,1088541306,1340,1340,1340,1340,0
20230904,155000,1088541306,1340,1340,1340,1340,0
20230904,154900,1088541306,1340,1340,1340,1340,0
20230904,154800,1088541306,1340,1340,1340,1340,0
20230904,154700,1088541306,1340,1340,1340,1340,0
20230904,154600,1088541306,1340,1340,1340,1340,0
20230904,154500,1088541306,1340,1340,1340,1340,0
20230904,154400,1088541306,1340,1340,1340,1340,0
20230904,154300,1088541306,1340,1340,1340,1340,0
20230904,154200,1088541306,1340,1340,1340,1340,0
20230904,154100,1088541306,1340,1340,1340,1340,0
20230904,154000,1088541306,1340,1340,1340,1340,0
20230904,153900,1088541306,1340,1340,1340,1340,0
20230904,153800,1088541306,1340,1340,1340,1340,0
20230904,153700,1088541306,1340,1340,1340,1340,0
20230904,153600,1088541306,1340,1340,1340,1340,24157
20230904,153500,1088541306,1340,1340,1340,1340,0
20230904,153400,1088541306,1340,1340,1340,1340,0
20230904,153300,1088541306,1340,1340,1340,1340,0
20230904,153200,1088541306,1340,1340,1340,1340,0
20230904,153100,1088541306,1340,1340,1340,1340,0
20230904,153000,1088541306,1340,1340,1340,1340,24157
20230904,152900,1056170926,1340,1340,1340,1340,0
20230904,152800,1056170926,1340,1340,1340,1340,0
20230904,152700,1056170926,1340,1340,1340,1340,0
20230904,152600,1056170926,1340,1340,1340,1340,0
20230904,152500,1056170926,1340,1340,1340,1340,0
20230904,152400,1056170926,1340,1340,1340,1340,0
20230904,152300,1056170926,1340,1340,1340,1340,0
20230904,152200,1056170926,1340,1340,1340,1340,0
20230904,152100,1056170926,1340,1340,1340,1340,0
20230904,152000,1056170926,1340,1340,1340,1340,0
20230904,151900,1056170926,1340,1338,1343,1338,1437
20230904,151800,1054244550,1338,1336,1340,1336,523
20230904,151700,1053545225,1336,1335,1337,1335,426
20230904,151600,1052976191,1335,1336,1336,1335,880
20230904,151500,1051800542,1336,1335,1337,1335,3173
20230904,151400,1047559180,1335,1336,1337,1335,3608
20230904,151300,1042738268,1336,1337,1337,1336,56
20230904,151200,1042663442,1336,1336,1337,1336,1005
20230904,151100,1041319762,1337,1337,1337,1337,1010
20230904,151000,1039969392,1337,1337,1337,1337,502
20230904,150900,1039298218,1337,1335,1337,1335,850
20230904,150800,1038162468,1335,1337,1337,1335,531
20230904,150700,1037453581,1334,1334,1334,1334,0
20230904,150600,1037453581,1334,1334,1334,1334,500
20230904,150500,1036786581,1334,1335,1335,1334,2142
20230904,150400,1033929136,1335,1335,1335,1335,0
20230904,150300,1033929136,1335,1335,1335,1335,5
20230904,150200,1033922461,1334,1336,1336,1334,1525
20230904,150100,1031886088,1336,1336,1336,1336,0
20230904,150000,1031886088,1336,1336,1336,1336,0
20230904,145900,1031886088,1336,1337,1337,1336,656
20230904,145800,1031009616,1337,1337,1337,1337,1
20230904,145700,1031008279,1335,1335,1335,1335,0
20230904,145600,1031008279,1335,1335,1336,1335,1319
20230904,145500,1029246564,1334,1334,1334,1333,1121
20230904,145400,1027751450,1333,1333,1333,1333,810
20230904,145300,1026671720,1332,1332,1332,1332,78
20230904,145200,1026567824,1333,1333,1333,1333,110
20230904,145100,1026421194,1333,1333,1333,1332,1088
20230904,145000,1024971490,1333,1333,1333,1333,0
20230904,144900,1024971490,1333,1333,1333,1333,100
20230904,144800,1024838190,1333,1332,1333,1332,657
20230904,144700,1023963055,1332,1332,1332,1332,1590
20230904,144600,1021845175,1332,1332,1332,1332,0
20230904,144500,1021845175,1332,1332,1332,1332,1
20230904,144400,1021843843,1332,1332,1332,1332,1038
20230904,144300,1020461227,1332,1332,1332,1332,30
20230904,144200,1020421267,1331,1331,1331,1331,0
20230904,144100,1020421267,1331,1331,1331,1331,0
20230904,144000,1020421267,1331,1331,1331,1331,0
20230904,143900,1020421267,1331,1331,1331,1331,14708
20230904,143800,1000844919,1331,1332,1332,1331,173
20230904,143700,1000614646,1331,1331,1331,1331,86
20230904,143600,1000500180,1333,1333,1333,1333,1
20230904,143500,1000498847,1331,1331,1331,1331,821
20230904,143400,999406096,1331,1331,1331,1331,126
20230904,143300,999238390,1331,1331,1331,1331,129
20230904,143200,999066691,1331,1331,1331,1331,792
20230904,143100,998012539,1331,1331,1331,1331,468
20230904,143000,997389631,1331,1332,1332,1331,714
20230904,142900,996439224,1332,1332,1332,1332,425
20230904,142800,995873124,1332,1332,1332,1332,0
20230904,142700,995873124,1332,1332,1332,1332,9
20230904,142600,995861136,1332,1335,1335,1332,287
20230904,142500,995478394,1335,1332,1335,1332,1518
20230904,142400,993451984,1332,1332,1332,1332,18
20230904,142300,993428008,1331,1333,1333,1330,5264
20230904,142200,986420335,1333,1333,1333,1333,85
20230904,142100,986307030,1333,1332,1334,1332,1932
20230904,142000,983730625,1334,1332,1334,1332,407
20230904,141900,983187741,1331,1331,1331,1331,145
20230904,141800,982994746,1331,1331,1331,1331,40
20230904,141700,982941506,1331,1332,1334,1331,1100
20230904,141600,981475633,1331,1331,1331,1331,1
20230904,141500,981474302,1331,1331,1331,1331,113
20230904,141400,981323899,1331,1331,1331,1331,1
20230904,141300,981322568,1331,1331,1331,1331,161
20230904,141200,981108277,1331,1331,1331,1331,500
20230904,141100,980442777,1330,1330,1330,1330,63
20230904,141000,980358987,1330,1331,1331,1330,1225
20230904,140900,978728552,1331,1331,1331,1331,500
20230904,140800,978063052,1331,1331,1331,1331,276
20230904,140700,977695696,1331,1331,1331,1331,801
20230904,140600,976629565,1331,1331,1331,1330,521
20230904,140500,975936315,1332,1330,1332,1330,237
20230904,140400,975621082,1330,1331,1331,1330,4955
20230904,140300,969026153,1331,1331,1331,1331,234
20230904,140200,968714699,1331,1331,1331,1331,27
20230904,140100,968678762,1331,1332,1332,1331,250
20230904,140000,968345771,1334,1334,1334,1334,0
20230904,135900,968345771,1334,1334,1334,1334,0
20230904,135800,968345771,1334,1333,1334,1333,2
20230904,135700,968343104,1332,1332,1332,1332,184
20230904,135600,968098016,1332,1332,1332,1332,1
20230904,135500,968096684,1333,1333,1333,1333,0
20230904,135400,968096684,1333,1332,1333,1332,636
20230904,135300,967249514,1332,1332,1332,1332,213
20230904,135200,966965798,1332,1330,1332,1330,391
20230904,135100,966445714,1334,1334,1334,1334,0
20230904,135000,966445714,1334,1334,1334,1334,0
20230904,134900,966445714,1334,1330,1334,1330,91
20230904,134800,966324680,1330,1330,1330,1330,28
20230904,134700,966287440,1334,1334,1334,1334,200
20230904,134600,966020640,1335,1329,1335,1329,552
20230904,134500,965287020,1329,1329,1329,1329,0
20230904,134400,965287020,1329,1329,1329,1329,201
20230904,134300,965019891,1328,1328,1328,1328,0
20230904,134200,965019891,1328,1333,1333,1328,18967
20230904,134100,939812984,1333,1336,1336,1333,397
20230904,134000,939283765,1336,1336,1336,1336,0
20230904,133900,939283765,1336,1336,1336,1336,0
20230904,133800,939283765,1336,1336,1336,1336,0
20230904,133700,939283765,1336,1336,1336,1336,10
20230904,133600,939270405,1336,1336,1336,1336,1
20230904,133500,939269069,1331,1331,1331,1331,119
20230904,133400,939110680,1331,1331,1331,1331,1001
20230904,133300,937778349,1331,1334,1334,1331,500
20230904,133200,937112796,1334,1335,1335,1334,986
20230904,133100,935796495,1335,1335,1335,1335,73
20230904,133000,935699040,1335,1335,1335,1335,0
20230904,132900,935699040,1335,1332,1335,1331,161
20230904,132800,935484704,1335,1335,1335,1335,120
20230904,132700,935324504,1335,1335,1335,1335,10
20230904,132600,935311154,1335,1335,1335,1335,0
20230904,132500,935311154,1335,1330,1335,1330,12
20230904,132400,935295184,1336,1336,1336,1336,1
20230904,132300,935293848,1329,1335,1336,1329,78
20230904,132200,935189701,1335,1335,1335,1335,7
20230904,132100,935180356,1335,1335,1335,1335,200
20230904,132000,934913356,1336,1328,1336,1328,896
20230904,131900,933721508,1329,1330,1330,1329,4724
20230904,131800,927441536,1330,1330,1330,1329,171
20230904,131700,927214174,1330,1330,1330,1330,2
20230904,131600,927211514,1330,1330,1330,1329,359
20230904,131500,926734356,1329,1331,1333,1329,7059
20230904,131400,917344333,1331,1334,1336,1331,1453
20230904,131300,915406785,1334,1331,1334,1331,420
20230904,131200,914847462,1331,1334,1334,1331,5480
20230904,131100,907548165,1337,1333,1337,1332,3238
20230904,131000,903233332,1336,1336,1336,1336,0
20230904,130900,903233332,1336,1336,1336,1336,0
20230904,130800,903233332,1336,1333,1336,1333,551
20230904,130700,902498846,1337,1335,1337,1335,4
20230904,130600,902493502,1333,1333,1333,1333,1
20230904,130500,902492169,1333,1333,1333,1333,62
20230904,130400,902409523,1337,1337,1337,1337,3
20230904,130300,902405512,1337,1334,1337,1334,6433
20230904,130200,893823887,1334,1334,1337,1333,3001
20230904,130100,889821388,1337,1337,1337,1337,0
20230904,130000,889821388,1337,1334,1337,1334,1954
20230904,125900,887214749,1337,1338,1338,1335,3636
20230904,125800,882360656,1338,1336,1338,1335,1656
20230904,125700,880148296,1339,1339,1339,1339,1
20230904,125600,880146957,1339,1339,1339,1336,217
20230904,125500,879857030,1339,1339,1339,1339,0
20230904,125400,879857030,1339,1339,1339,1339,1
20230904,125300,879855691,1338,1338,1338,1338,1
20230904,125200,879854353,1337,1338,1338,1337,202
20230904,125100,879584078,1336,1336,1336,1336,200
20230904,125000,879316878,1339,1339,1339,1339,1
20230904,124900,879315539,1339,1339,1339,1339,2
20230904,124800,879312861,1339,1339,1339,1339,0
20230904,124700,879312861,1339,1339,1339,1339,0
20230904,124600,879312861,1339,1339,1339,1339,2
20230904,124500,879310183,1339,1339,1339,1339,620
20230904,124400,878480003,1339,1339,1339,1339,1
20230904,124300,878478664,1336,1338,1338,1336,3259
20230904,124200,874124004,1339,1339,1339,1339,586
20230904,124100,873339350,1340,1340,1340,1340,1
20230904,124000,873338010,1337,1337,1337,1337,11
20230904,123900,873323303,1337,1337,1337,1337,34
20230904,123800,873277845,1339,1337,1339,1337,151
20230904,123700,873075956,1339,1337,1339,1336,5334
20230904,123600,865945403,1339,1337,1339,1337,382
20230904,123500,865434667,1339,1337,1339,1337,426
20230904,123400,864864985,1339,1338,1339,1337,9974
20230904,123300,851519850,1340,1342,1342,1340,14
20230904,123200,851501088,1340,1342,1342,1339,1933
20230904,123100,848911862,1340,1340,1340,1340,1361
20230904,123000,847088122,1338,1339,1339,1338,388
20230904,122900,846568973,1340,1339,1340,1338,798
20230904,122800,845500310,1339,1340,1340,1339,1425
20230904,122700,843592234,1340,1343,1343,1340,572
20230904,122600,842825643,1340,1340,1340,1340,0
20230904,122500,842825643,1340,1340,1340,1340,0
20230904,122400,842825643,1340,1340,1340,1340,342
20230904,122300,842367363,1343,1343,1343,1343,0
20230904,122200,842367363,1343,1343,1343,1343,0
20230904,122100,842367363,1343,1340,1343,1340,41
20230904,122000,842312420,1340,1340,1340,1340,1621
20230904,121900,840140280,1340,1340,1340,1340,0
20230904,121800,840140280,1340,1340,1340,1340,0
20230904,121700,840140280,1340,1340,1340,1340,159
20230904,121600,839927220,1343,1340,1343,1340,18
20230904,121500,839903093,1340,1340,1340,1340,414
20230904,121400,839348333,1343,1342,1343,1342,11
20230904,121300,839333570,1340,1340,1341,1340,8571
20230904,121200,827847430,1340,1340,1340,1340,140
20230904,121100,827659830,1339,1339,1339,1339,1095
20230904,121000,826193625,1339,1341,1341,1339,964
20230904,120900,824901902,1339,1340,1340,1339,72
20230904,120800,824805493,1341,1339,1341,1339,40
20230904,120700,824751931,1339,1341,1341,1339,73
20230904,120600,824654182,1339,1339,1342,1339,1001
20230904,120500,823313840,1340,1341,1341,1340,1000
20230904,120400,821973340,1344,1340,1344,1340,158
20230904,120300,821761612,1340,1339,1340,1339,913
20230904,120200,820538980,1339,1339,1340,1339,453
20230904,120100,819932040,1340,1340,1342,1339,414
20230904,120000,819377317,1339,1339,1339,1339,160
20230904,115900,819163077,1345,1345,1345,1345,0
20230904,115800,819163077,1345,1341,1345,1341,2312
20230904,115700,816062681,1345,1345,1345,1345,1
20230904,115600,816061336,1342,1342,1345,1342,3863
20230904,115500,810877182,1345,1345,1345,1343,347
20230904,115400,810411121,1344,1344,1344,1344,3
20230904,115300,810407089,1343,1343,1343,1343,0
20230904,115200,810407089,1343,1343,1343,1343,1
20230904,115100,810405746,1345,1344,1345,1343,8539
20230904,115000,798937848,1346,1346,1346,1346,0
20230904,114900,798937848,1346,1346,1346,1346,1
20230904,114800,798936502,1347,1347,1347,1347,101
20230904,114700,798800455,1343,1343,1343,1343,0
20230904,114600,798800455,1343,1343,1343,1343,0
20230904,114500,798800455,1343,1342,1343,1342,766
20230904,114400,797771794,1343,1349,1349,1343,2011
20230904,114300,795069175,1349,1347,1349,1347,102
20230904,114200,794931777,1350,1350,1350,1350,0
20230904,114100,794931777,1350,1342,1350,1342,313
20230904,114000,794511691,1342,1346,1346,1342,3601
20230904,113900,789666393,1347,1351,1351,1346,605
20230904,113800,788851991,1351,1350,1351,1350,1008
20230904,113700,787490184,1350,1350,1350,1350,2406
20230904,113600,784242084,1347,1347,1347,1347,1045
20230904,113500,782834469,1347,1346,1347,1346,5
20230904,113400,782827736,1346,1346,1347,1346,479
20230904,113300,782182902,1346,1346,1346,1346,0
20230904,113200,782182902,1346,1346,1346,1346,10
20230904,113100,782169442,1345,1345,1348,1345,539
20230904,113000,781443884,1348,1348,1348,1348,0
20230904,112900,781443884,1348,1344,1348,1344,3905
20230904,112800,776192454,1344,1344,1344,1344,1
20230904,112700,776191110,1341,1341,1342,1341,1173
20230904,112600,774617613,1341,1339,1341,1339,1917
20230904,112500,772050738,1341,1339,1341,1339,313
20230904,112400,771631609,1341,1339,1341,1339,33
20230904,112300,771587420,1341,1339,1341,1339,2
20230904,112200,771584740,1341,1341,1341,1341,14
20230904,112100,771565966,1341,1341,1341,1341,120
20230904,112000,771405046,1341,1341,1341,1341,0
20230904,111900,771405046,1341,1341,1341,1341,0
20230904,111800,771405046,1341,1341,1341,1341,700
20230904,111700,770466346,1341,1341,1341,1341,1
20230904,111600,770465005,1338,1338,1338,1338,35
20230904,111500,770418175,1341,1341,1341,1337,354
20230904,111400,769944867,1340,1340,1340,1340,0
20230904,111300,769944867,1340,1340,1340,1340,2
20230904,111200,769942187,1340,1339,1340,1339,544
20230904,111100,769213228,1341,1341,1341,1341,980
20230904,111000,767899048,1341,1341,1341,1341,0
20230904,110900,767899048,1341,1341,1341,1341,8
20230904,110800,767888320,1341,1341,1341,1341,1100
20230904,110700,766413220,1341,1341,1341,1341,300
20230904,110600,766010920,1341,1336,1341,1336,601
20230904,110500,765207479,1341,1339,1341,1336,1091
20230904,110400,763746528,1341,1342,1342,1341,11
20230904,110300,763731776,1343,1341,1343,1341,374
20230904,110200,763229528,1341,1341,1341,1341,1
20230904,110100,763228187,1341,1341,1341,1341,100
20230904,110000,763094087,1341,1341,1341,1341,1
20230904,105900,763092746,1337,1338,1338,1337,1412
20230904,105800,761204802,1337,1338,1338,1337,810
20230904,105700,760121096,1338,1338,1338,1338,802
20230904,105600,759048020,1339,1339,1339,1339,3401
20230904,105500,754494081,1339,1339,1339,1339,101
20230904,105400,754358842,1338,1342,1342,1338,71
20230904,105300,754263840,1343,1343,1343,1343,400
20230904,105200,753726640,1343,1338,1343,1338,162
20230904,105100,753509834,1337,1343,1343,1337,1438
20230904,105000,751585825,1338,1338,1338,1338,2
20230904,104900,751583149,1343,1343,1343,1343,80
20230904,104800,751475709,1339,1339,1339,1339,1000
20230904,104700,750136709,1339,1339,1339,1339,0
20230904,104600,750136709,1339,1339,1339,1339,147
20230904,104500,749939876,1345,1339,1345,1339,312
20230904,104400,749522042,1339,1339,1339,1339,0
20230904,104300,749522042,1339,1339,1339,1339,2
20230904,104200,749519364,1339,1339,1339,1339,0
20230904,104100,749519364,1339,1339,1339,1339,221
20230904,104000,749223445,1345,1343,1345,1343,500
20230904,103900,748551264,1345,1345,1345,1345,0
20230904,103800,748551264,1345,1340,1345,1339,490
20230904,103700,747894894,1340,1340,1340,1340,834
20230904,103600,746777334,1345,1345,1345,1345,0
20230904,103500,746777334,1345,1345,1345,1345,1
20230904,103400,746775989,1337,1337,1337,1337,164
20230904,103300,746556721,1336,1336,1336,1336,1
20230904,103200,746555385,1336,1337,1347,1336,2665
20230904,103100,742992714,1336,1337,1337,1336,130
20230904,103000,742819033,1336,1336,1336,1336,396
20230904,102900,742289977,1336,1342,1346,1336,9004
20230904,102800,730224407,1343,1346,1346,1343,6303
20230904,102700,721750085,1346,1345,1346,1345,102
20230904,102600,721612894,1345,1345,1345,1345,200
20230904,102500,721343894,1345,1348,1348,1345,5925
20230904,102400,713360857,1348,1348,1348,1348,3375
20230904,102300,708811357,1349,1349,1349,1349,0
20230904,102200,708811357,1349,1349,1353,1349,1302
20230904,102100,707054954,1349,1349,1349,1349,1116
20230904,102000,705549470,1349,1350,1350,1349,7062
20230904,101900,696021681,1350,1350,1353,1350,33
20230904,101800,695977128,1350,1350,1350,1350,998
20230904,101700,694629828,1350,1350,1350,1349,504
20230904,101600,693949838,1351,1355,1355,1351,5983
20230904,101500,685850215,1356,1353,1356,1353,1524
20230904,101400,683786190,1353,1353,1353,1353,10
20230904,101300,683772660,1353,1353,1353,1353,10
20230904,101200,683759130,1349,1349,1350,1349,301
20230904,101100,683353080,1349,1349,1350,1349,2213
20230904,101000,680367270,1349,1352,1352,1349,7012
20230904,100900,670894944,1353,1356,1356,1353,5854
20230904,100800,662970965,1356,1355,1356,1354,8248
20230904,100700,651793620,1355,1356,1356,1355,932
20230904,100600,650530455,1356,1357,1357,1356,2065
20230904,100500,647728871,1357,1360,1360,1357,3944
20230904,100400,642372989,1360,1358,1361,1358,2864
20230904,100300,638477309,1358,1356,1362,1354,10656
20230904,100200,624014628,1354,1353,1354,1353,385
20230904,100100,623493480,1352,1352,1356,1352,3940
20230904,100000,618158873,1351,1351,1351,1351,2059
20230904,095900,615377164,1349,1346,1349,1346,524
20230904,095800,614670760,1347,1347,1347,1346,2957
20230904,095700,610688388,1347,1347,1347,1347,1000
20230904,095600,609341388,1347,1346,1347,1346,3
20230904,095500,609337348,1346,1346,1346,1346,341
20230904,095400,608878362,1345,1346,1346,1345,1000
20230904,095300,607532579,1350,1345,1350,1345,7576
20230904,095200,597328859,1347,1349,1349,1347,1663
20230904,095100,595087471,1349,1349,1349,1349,481
20230904,095000,594438602,1344,1344,1344,1344,3501
20230904,094900,589733258,1344,1344,1344,1343,1779
20230904,094800,587342531,1344,1344,1344,1344,2
20230904,094700,587339843,1347,1350,1350,1347,167
20230904,094600,587114864,1350,1344,1350,1343,1035
20230904,094500,585724439,1347,1340,1347,1340,544
20230904,094400,584995472,1347,1338,1347,1338,1649
20230904,094300,582777884,1338,1338,1338,1338,1286
20230904,094200,581057216,1338,1338,1345,1338,3656
20230904,094100,576165421,1340,1340,1340,1336,702
20230904,094000,575227541,1340,1340,1340,1340,244
20230904,093900,574900581,1344,1344,1344,1344,1083
20230904,093800,573445029,1344,1344,1344,1344,4
20230904,093700,573439653,1340,1342,1345,1340,16124
20230904,093600,551806934,1342,1344,1345,1342,19381
20230904,093500,525797357,1344,1342,1344,1342,4883
20230904,093400,519244365,1342,1342,1342,1342,101
20230904,093300,519108823,1342,1342,1342,1342,813
20230904,093200,518017777,1342,1341,1342,1341,2237
20230904,093100,515016223,1342,1342,1342,1333,3899
20230904,093000,509790518,1342,1341,1342,1341,799
20230904,092900,508718769,1341,1340,1341,1340,5142
20230904,092800,501823847,1341,1338,1341,1338,1398
20230904,092700,499953163,1338,1335,1338,1335,3870
20230904,092600,494783512,1335,1335,1335,1335,50
20230904,092500,494716762,1335,1328,1335,1328,6105
20230904,092400,486589836,1328,1331,1331,1328,5593
20230904,092300,479153795,1330,1330,1330,1330,12
20230904,092200,479137835,1330,1331,1331,1330,3115
20230904,092100,474993870,1331,1331,1332,1331,920
20230904,092000,473769050,1331,1331,1331,1330,1813
20230904,091900,471356528,1330,1335,1335,1330,7515
20230904,091800,461346529,1343,1335,1343,1335,3599
20230904,091700,456541856,1335,1337,1343,1335,7103
20230904,091600,447052943,1337,1337,1337,1336,1346
20230904,091500,445254155,1337,1337,1337,1336,3639
20230904,091400,440392029,1337,1333,1337,1321,61127
20230904,091300,359300031,1334,1338,1338,1334,6428
20230904,091200,350713367,1338,1343,1344,1338,41843
20230904,091100,294626431,1344,1346,1346,1344,6905
20230904,091000,285340056,1347,1347,1352,1347,2477
20230904,090900,282003482,1347,1352,1352,1347,1517
20230904,090800,279960003,1352,1352,1352,1345,8140
20230904,090700,269000144,1355,1355,1358,1350,36199
20230904,090600,220115284,1356,1360,1360,1356,12036
20230904,090500,203749615,1360,1360,1360,1354,2224
20230904,090400,200725083,1354,1360,1368,1352,11328
20230904,090300,185316595,1360,1353,1360,1350,18388
20230904,090200,160397862,1352,1361,1362,1342,45580
20230904,090100,98637973,1362,1366,1369,1362,30636
20230904,090000,56789792,1366,1367,1371,1360,34639