KissMeData/033170/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190700,880615688,1309,1309,1309,1309,13117
20230906,190600,880615688,1309,1309,1309,1309,0
20230906,190500,880615688,1309,1309,1309,1309,0
20230906,190400,880615688,1309,1309,1309,1309,0
20230906,190300,880615688,1309,1309,1309,1309,0
20230906,190200,880615688,1309,1309,1309,1309,0
20230906,190100,880615688,1309,1309,1309,1309,0
20230906,190000,880615688,1309,1309,1309,1309,0
20230906,185900,880615688,1309,1309,1309,1309,0
20230906,185800,880615688,1309,1309,1309,1309,0
20230906,185700,880615688,1309,1309,1309,1309,0
20230906,185600,880615688,1309,1309,1309,1309,0
20230906,185500,880615688,1309,1309,1309,1309,0
20230906,185400,880615688,1309,1309,1309,1309,0
20230906,185300,880615688,1309,1309,1309,1309,0
20230906,185200,880615688,1309,1309,1309,1309,0
20230906,185100,880615688,1309,1309,1309,1309,0
20230906,185000,880615688,1309,1309,1309,1309,0
20230906,184900,880615688,1309,1309,1309,1309,0
20230906,184800,880615688,1309,1309,1309,1309,0
20230906,184700,880615688,1309,1309,1309,1309,0
20230906,184600,880615688,1309,1309,1309,1309,0
20230906,184500,880615688,1309,1309,1309,1309,0
20230906,184400,880615688,1309,1309,1309,1309,0
20230906,184300,880615688,1309,1309,1309,1309,0
20230906,184200,880615688,1309,1309,1309,1309,0
20230906,184100,880615688,1309,1309,1309,1309,0
20230906,184000,880615688,1309,1309,1309,1309,0
20230906,183900,880615688,1309,1309,1309,1309,0
20230906,183800,880615688,1309,1309,1309,1309,0
20230906,183700,880615688,1309,1309,1309,1309,13117
20230906,183600,880615688,1309,1309,1309,1309,0
20230906,183500,880615688,1309,1309,1309,1309,0
20230906,183400,880615688,1309,1309,1309,1309,0
20230906,183300,880615688,1309,1309,1309,1309,0
20230906,183200,880615688,1309,1309,1309,1309,0
20230906,183100,880615688,1309,1309,1309,1309,0
20230906,183000,880615688,1309,1309,1309,1309,0
20230906,182900,880615688,1309,1309,1309,1309,0
20230906,182800,880615688,1309,1309,1309,1309,0
20230906,182700,880615688,1309,1309,1309,1309,0
20230906,182600,880615688,1309,1309,1309,1309,0
20230906,182500,880615688,1309,1309,1309,1309,0
20230906,182400,880615688,1309,1309,1309,1309,0
20230906,182300,880615688,1309,1309,1309,1309,0
20230906,182200,880615688,1309,1309,1309,1309,0
20230906,182100,880615688,1309,1309,1309,1309,0
20230906,182000,880615688,1309,1309,1309,1309,0
20230906,181900,880615688,1309,1309,1309,1309,0
20230906,181800,880615688,1309,1309,1309,1309,0
20230906,181700,880615688,1309,1309,1309,1309,0
20230906,181600,880615688,1309,1309,1309,1309,0
20230906,181500,880615688,1309,1309,1309,1309,0
20230906,181400,880615688,1309,1309,1309,1309,0
20230906,181300,880615688,1309,1309,1309,1309,0
20230906,181200,880615688,1309,1309,1309,1309,0
20230906,181100,880615688,1309,1309,1309,1309,0
20230906,181000,880615688,1309,1309,1309,1309,0
20230906,180900,880615688,1309,1309,1309,1309,0
20230906,180800,880615688,1309,1309,1309,1309,0
20230906,180700,880615688,1309,1309,1309,1309,13117
20230906,180600,880615688,1309,1309,1309,1309,0
20230906,180500,880615688,1309,1309,1309,1309,0
20230906,180400,880615688,1309,1309,1309,1309,0
20230906,180300,880615688,1309,1309,1309,1309,0
20230906,180200,880615688,1309,1309,1309,1309,0
20230906,180100,880615688,1309,1309,1309,1309,0
20230906,180000,880615688,1309,1309,1309,1309,0
20230906,175900,880615688,1309,1309,1309,1309,0
20230906,175800,880615688,1309,1309,1309,1309,0
20230906,175700,880615688,1309,1309,1309,1309,0
20230906,175600,880615688,1309,1309,1309,1309,0
20230906,175500,880615688,1309,1309,1309,1309,0
20230906,175400,880615688,1309,1309,1309,1309,0
20230906,175300,880615688,1309,1309,1309,1309,0
20230906,175200,880615688,1309,1309,1309,1309,0
20230906,175100,880615688,1309,1309,1309,1309,0
20230906,175000,880615688,1309,1309,1309,1309,0
20230906,174900,880615688,1309,1309,1309,1309,0
20230906,174800,880615688,1309,1309,1309,1309,0
20230906,174700,880615688,1309,1309,1309,1309,0
20230906,174600,880615688,1309,1309,1309,1309,0
20230906,174500,880615688,1309,1309,1309,1309,0
20230906,174400,880615688,1309,1309,1309,1309,0
20230906,174300,880615688,1309,1309,1309,1309,0
20230906,174200,880615688,1309,1309,1309,1309,0
20230906,174100,880615688,1309,1309,1309,1309,0
20230906,174000,880615688,1309,1309,1309,1309,0
20230906,173900,880615688,1309,1309,1309,1309,0
20230906,173800,880615688,1309,1309,1309,1309,0
20230906,173700,880615688,1309,1309,1309,1309,13117
20230906,173600,880615688,1309,1309,1309,1309,0
20230906,173500,880615688,1309,1309,1309,1309,0
20230906,173400,880615688,1309,1309,1309,1309,0
20230906,173300,880615688,1309,1309,1309,1309,0
20230906,173200,880615688,1309,1309,1309,1309,0
20230906,173100,880615688,1309,1309,1309,1309,0
20230906,173000,880615688,1309,1309,1309,1309,0
20230906,172900,880615688,1309,1309,1309,1309,0
20230906,172800,880615688,1309,1309,1309,1309,0
20230906,172700,880615688,1309,1309,1309,1309,0
20230906,172600,880615688,1309,1309,1309,1309,0
20230906,172500,880615688,1309,1309,1309,1309,0
20230906,172400,880615688,1309,1309,1309,1309,0
20230906,172300,880615688,1309,1309,1309,1309,0
20230906,172200,880615688,1309,1309,1309,1309,0
20230906,172100,880615688,1309,1309,1309,1309,0
20230906,172000,880615688,1309,1309,1309,1309,0
20230906,171900,880615688,1309,1309,1309,1309,0
20230906,171800,880615688,1309,1309,1309,1309,0
20230906,171700,880615688,1309,1309,1309,1309,0
20230906,171600,880615688,1309,1309,1309,1309,0
20230906,171500,880615688,1309,1309,1309,1309,0
20230906,171400,880615688,1309,1309,1309,1309,0
20230906,171300,880615688,1309,1309,1309,1309,0
20230906,171200,880615688,1309,1309,1309,1309,0
20230906,171100,880615688,1309,1309,1309,1309,0
20230906,171000,880615688,1309,1309,1309,1309,0
20230906,170900,880615688,1309,1309,1309,1309,0
20230906,170800,880615688,1309,1309,1309,1309,0
20230906,170700,880615688,1309,1309,1309,1309,13117
20230906,170600,880615688,1309,1309,1309,1309,0
20230906,170500,880615688,1309,1309,1309,1309,0
20230906,170400,880615688,1309,1309,1309,1309,0
20230906,170300,880615688,1309,1309,1309,1309,0
20230906,170200,880615688,1309,1309,1309,1309,0
20230906,170100,880615688,1309,1309,1309,1309,0
20230906,170000,880615688,1309,1309,1309,1309,0
20230906,165900,880615688,1309,1309,1309,1309,0
20230906,165800,880615688,1309,1309,1309,1309,0
20230906,165700,880615688,1309,1309,1309,1309,0
20230906,165600,880615688,1309,1309,1309,1309,0
20230906,165500,880615688,1309,1309,1309,1309,0
20230906,165400,880615688,1309,1309,1309,1309,0
20230906,165300,880615688,1309,1309,1309,1309,0
20230906,165200,880615688,1309,1309,1309,1309,0
20230906,165100,880615688,1309,1309,1309,1309,0
20230906,165000,880615688,1309,1309,1309,1309,0
20230906,164900,880615688,1309,1309,1309,1309,0
20230906,164800,880615688,1309,1309,1309,1309,0
20230906,164700,880615688,1309,1309,1309,1309,0
20230906,164600,880615688,1309,1309,1309,1309,0
20230906,164500,880615688,1309,1309,1309,1309,0
20230906,164400,880615688,1309,1309,1309,1309,0
20230906,164300,880615688,1309,1309,1309,1309,0
20230906,164200,880615688,1309,1309,1309,1309,0
20230906,164100,880615688,1309,1309,1309,1309,0
20230906,164000,880615688,1309,1309,1309,1309,0
20230906,163900,880615688,1309,1309,1309,1309,0
20230906,163800,880615688,1309,1309,1309,1309,0
20230906,163700,880615688,1309,1309,1309,1309,13117
20230906,163600,880615688,1309,1309,1309,1309,0
20230906,163500,880615688,1309,1309,1309,1309,0
20230906,163400,880615688,1309,1309,1309,1309,0
20230906,163300,880615688,1309,1309,1309,1309,0
20230906,163200,880615688,1309,1309,1309,1309,0
20230906,163100,880615688,1309,1309,1309,1309,0
20230906,163000,880615688,1309,1309,1309,1309,0
20230906,162900,880615688,1309,1309,1309,1309,0
20230906,162800,880615688,1309,1309,1309,1309,0
20230906,162700,880615688,1309,1309,1309,1309,0
20230906,162600,880615688,1309,1309,1309,1309,0
20230906,162500,880615688,1309,1309,1309,1309,0
20230906,162400,880615688,1309,1309,1309,1309,0
20230906,162300,880615688,1309,1309,1309,1309,0
20230906,162200,880615688,1309,1309,1309,1309,0
20230906,162100,880615688,1309,1309,1309,1309,0
20230906,162000,880615688,1309,1309,1309,1309,0
20230906,161900,880615688,1309,1309,1309,1309,0
20230906,161800,880615688,1309,1309,1309,1309,0
20230906,161700,880615688,1309,1309,1309,1309,0
20230906,161600,880615688,1309,1309,1309,1309,0
20230906,161500,880615688,1309,1309,1309,1309,0
20230906,161400,880615688,1309,1309,1309,1309,0
20230906,161300,880615688,1309,1309,1309,1309,0
20230906,161200,880615688,1309,1309,1309,1309,0
20230906,161100,880615688,1309,1309,1309,1309,0
20230906,161000,880615688,1309,1309,1309,1309,0
20230906,160900,880615688,1309,1309,1309,1309,0
20230906,160800,880615688,1309,1309,1309,1309,0
20230906,160700,880615688,1309,1309,1309,1309,13117
20230906,160600,880615688,1309,1309,1309,1309,0
20230906,160500,880615688,1309,1309,1309,1309,0
20230906,160400,880615688,1309,1309,1309,1309,0
20230906,160300,880615688,1309,1309,1309,1309,0
20230906,160200,880615688,1309,1309,1309,1309,0
20230906,160100,880615688,1309,1309,1309,1309,0
20230906,160000,880615688,1309,1309,1309,1309,0
20230906,155900,880615688,1309,1309,1309,1309,0
20230906,155800,880615688,1309,1309,1309,1309,0
20230906,155700,880615688,1309,1309,1309,1309,0
20230906,155600,880615688,1309,1309,1309,1309,0
20230906,155500,880615688,1309,1309,1309,1309,0
20230906,155400,880615688,1309,1309,1309,1309,0
20230906,155300,880615688,1309,1309,1309,1309,0
20230906,155200,880615688,1309,1309,1309,1309,0
20230906,155100,880615688,1309,1309,1309,1309,0
20230906,155000,880615688,1309,1309,1309,1309,0
20230906,154900,880615688,1309,1309,1309,1309,0
20230906,154800,880615688,1309,1309,1309,1309,0
20230906,154700,880615688,1309,1309,1309,1309,0
20230906,154600,880615688,1309,1309,1309,1309,0
20230906,154500,880615688,1309,1309,1309,1309,0
20230906,154400,880615688,1309,1309,1309,1309,0
20230906,154300,880615688,1309,1309,1309,1309,0
20230906,154200,880615688,1309,1309,1309,1309,0
20230906,154100,880615688,1309,1309,1309,1309,0
20230906,154000,880615688,1309,1309,1309,1309,0
20230906,153900,880615688,1309,1309,1309,1309,0
20230906,153800,880615688,1309,1309,1309,1309,0
20230906,153700,880615688,1309,1309,1309,1309,13117
20230906,153600,880615688,1309,1309,1309,1309,0
20230906,153500,880615688,1309,1309,1309,1309,0
20230906,153400,880615688,1309,1309,1309,1309,0
20230906,153300,880615688,1309,1309,1309,1309,0
20230906,153200,880615688,1309,1309,1309,1309,0
20230906,153100,880615688,1309,1309,1309,1309,0
20230906,153000,880615688,1309,1309,1309,1309,13117
20230906,152900,863445535,1316,1316,1316,1316,0
20230906,152800,863445535,1316,1316,1316,1316,0
20230906,152700,863445535,1316,1316,1316,1316,0
20230906,152600,863445535,1316,1316,1316,1316,0
20230906,152500,863445535,1316,1316,1316,1316,0
20230906,152400,863445535,1316,1316,1316,1316,0
20230906,152300,863445535,1316,1316,1316,1316,0
20230906,152200,863445535,1316,1316,1316,1316,0
20230906,152100,863445535,1316,1316,1316,1316,0
20230906,152000,863445535,1316,1316,1316,1316,0
20230906,151900,863445535,1316,1316,1316,1316,1379
20230906,151800,861630771,1316,1316,1316,1316,1944
20230906,151700,859072467,1317,1316,1317,1316,379
20230906,151600,858573574,1317,1317,1317,1317,2392
20230906,151500,855423310,1317,1312,1317,1312,30013
20230906,151400,815994717,1313,1314,1314,1313,611
20230906,151300,815192217,1314,1313,1314,1313,910
20230906,151200,813997377,1313,1313,1313,1313,21
20230906,151100,813969804,1313,1313,1313,1313,24
20230906,151000,813938292,1310,1310,1310,1310,192
20230906,150900,813686772,1311,1310,1311,1310,216
20230906,150800,813403600,1310,1310,1310,1310,1296
20230906,150700,811705840,1310,1310,1310,1310,0
20230906,150600,811705840,1310,1310,1310,1310,19
20230906,150500,811680950,1309,1309,1309,1309,593
20230906,150400,810904713,1309,1305,1309,1305,1236
20230906,150300,809291725,1305,1309,1310,1305,1673
20230906,150200,807102435,1309,1310,1310,1309,3301
20230906,150100,802781425,1309,1309,1311,1309,3766
20230906,150000,797848264,1306,1306,1306,1306,600
20230906,145900,797064664,1305,1305,1305,1305,0
20230906,145800,797064664,1305,1305,1305,1305,0
20230906,145700,797064664,1305,1307,1307,1305,7287
20230906,145600,787549622,1306,1306,1306,1306,100
20230906,145500,787419022,1307,1307,1307,1307,12
20230906,145400,787403338,1307,1307,1307,1306,1041
20230906,145300,786042851,1308,1308,1308,1308,0
20230906,145200,786042851,1308,1306,1308,1306,620
20230906,145100,785231975,1306,1306,1306,1306,1169
20230906,145000,783705261,1307,1308,1308,1307,1244
20230906,144900,782079033,1309,1309,1309,1309,115
20230906,144800,781928498,1309,1310,1310,1309,3263
20230906,144700,777654721,1308,1308,1308,1308,6
20230906,144600,777646873,1308,1307,1308,1307,17198
20230906,144500,755167889,1308,1308,1308,1307,509
20230906,144400,754502617,1307,1308,1308,1307,186
20230906,144300,754259503,1307,1307,1307,1307,2000
20230906,144200,751645503,1310,1310,1310,1310,4
20230906,144100,751640263,1312,1308,1312,1307,7574
20230906,144000,741733204,1308,1309,1309,1308,1101
20230906,143900,740292996,1308,1309,1309,1308,675
20230906,143800,739409921,1309,1309,1309,1309,0
20230906,143700,739409921,1309,1310,1310,1309,10372
20230906,143600,725822791,1312,1310,1312,1310,103
20230906,143500,725687823,1310,1310,1310,1310,198
20230906,143400,725428443,1310,1310,1310,1310,437
20230906,143300,724855973,1310,1310,1310,1310,234
20230906,143200,724549433,1310,1311,1311,1310,664
20230906,143100,723679093,1310,1310,1311,1310,753
20230906,143000,722692654,1310,1312,1313,1310,1021
20230906,142900,721353891,1313,1312,1313,1312,841
20230906,142800,720249999,1311,1311,1311,1311,0
20230906,142700,720249999,1311,1311,1311,1311,1
20230906,142600,720248688,1311,1311,1311,1311,0
20230906,142500,720248688,1311,1311,1311,1311,2000
20230906,142400,717626688,1310,1310,1310,1310,145
20230906,142300,717436738,1310,1310,1310,1310,0
20230906,142200,717436738,1310,1308,1310,1307,21
20230906,142100,717409273,1307,1307,1307,1307,0
20230906,142000,717409273,1307,1307,1307,1307,453
20230906,141900,716817202,1307,1307,1307,1307,12
20230906,141800,716801518,1310,1307,1310,1307,36
20230906,141700,716754436,1309,1308,1309,1308,233
20230906,141600,716449662,1309,1309,1309,1309,10
20230906,141500,716436572,1310,1310,1310,1310,2
20230906,141400,716433952,1307,1307,1307,1307,450
20230906,141300,715845802,1307,1307,1307,1307,0
20230906,141200,715845802,1307,1307,1307,1307,0
20230906,141100,715845802,1307,1307,1307,1307,0
20230906,141000,715845802,1307,1307,1307,1307,5
20230906,140900,715839267,1306,1307,1307,1306,1323
20230906,140800,714111318,1308,1308,1308,1308,1
20230906,140700,714110010,1308,1310,1310,1308,709
20230906,140600,713181941,1310,1310,1310,1310,2
20230906,140500,713179321,1309,1309,1309,1309,0
20230906,140400,713179321,1309,1309,1309,1309,0
20230906,140300,713179321,1309,1309,1309,1309,0
20230906,140200,713179321,1309,1309,1309,1309,500
20230906,140100,712524821,1310,1310,1310,1310,0
20230906,140000,712524821,1310,1309,1310,1309,142
20230906,135900,712338941,1309,1309,1309,1309,200
20230906,135800,712077141,1309,1309,1309,1309,100
20230906,135700,711946241,1310,1310,1310,1310,40
20230906,135600,711893841,1309,1310,1310,1309,375
20230906,135500,711402961,1310,1310,1310,1310,0
20230906,135400,711402961,1310,1310,1310,1310,0
20230906,135300,711402961,1310,1310,1310,1310,0
20230906,135200,711402961,1310,1310,1310,1310,0
20230906,135100,711402961,1310,1310,1310,1310,0
20230906,135000,711402961,1310,1310,1310,1310,0
20230906,134900,711402961,1310,1305,1310,1305,60
20230906,134800,711324586,1304,1305,1305,1304,8000
20230906,134700,700889544,1310,1310,1310,1310,3
20230906,134600,700885614,1310,1308,1310,1305,4001
20230906,134500,695661283,1310,1311,1312,1310,703
20230906,134400,694740213,1311,1311,1311,1311,0
20230906,134300,694740213,1311,1311,1311,1311,1
20230906,134200,694738902,1310,1310,1310,1310,200
20230906,134100,694476902,1310,1310,1310,1310,0
20230906,134000,694476902,1310,1309,1310,1309,561
20230906,133900,693742373,1309,1309,1309,1309,1
20230906,133800,693741064,1310,1310,1310,1310,50
20230906,133700,693675564,1310,1310,1310,1310,0
20230906,133600,693675564,1310,1310,1310,1310,10
20230906,133500,693662464,1308,1308,1308,1308,0
20230906,133400,693662464,1308,1308,1308,1308,1
20230906,133300,693661156,1311,1311,1311,1311,300
20230906,133200,693267856,1311,1311,1311,1311,0
20230906,133100,693267856,1311,1311,1311,1311,1
20230906,133000,693266545,1311,1312,1312,1311,353
20230906,132900,692803589,1314,1314,1314,1314,100
20230906,132800,692672189,1314,1314,1314,1314,0
20230906,132700,692672189,1314,1314,1314,1314,0
20230906,132600,692672189,1314,1314,1314,1314,0
20230906,132500,692672189,1314,1314,1314,1314,2
20230906,132400,692669561,1311,1311,1311,1311,0
20230906,132300,692669561,1311,1311,1311,1311,0
20230906,132200,692669561,1311,1311,1311,1311,0
20230906,132100,692669561,1311,1311,1311,1311,288
20230906,132000,692291993,1310,1310,1310,1310,15
20230906,131900,692272343,1307,1307,1307,1307,0
20230906,131800,692272343,1307,1307,1307,1307,0
20230906,131700,692272343,1307,1307,1307,1307,0
20230906,131600,692272343,1307,1314,1314,1307,16
20230906,131500,692251424,1315,1315,1315,1315,0
20230906,131400,692251424,1315,1315,1315,1315,150
20230906,131300,692054174,1315,1315,1315,1315,1
20230906,131200,692052859,1306,1307,1307,1306,3820
20230906,131100,687063924,1306,1306,1306,1306,0
20230906,131000,687063924,1306,1310,1310,1306,2220
20230906,130900,684157284,1311,1315,1315,1311,6299
20230906,130800,675896347,1315,1315,1315,1315,0
20230906,130700,675896347,1315,1315,1315,1315,10
20230906,130600,675883197,1315,1315,1315,1315,0
20230906,130500,675883197,1315,1315,1315,1315,0
20230906,130400,675883197,1315,1315,1315,1315,3
20230906,130300,675879252,1315,1315,1315,1315,10
20230906,130200,675866102,1315,1315,1315,1315,0
20230906,130100,675866102,1315,1315,1315,1315,0
20230906,130000,675866102,1315,1314,1315,1312,1502
20230906,125900,673893732,1314,1314,1314,1314,10
20230906,125800,673880592,1314,1314,1314,1314,350
20230906,125700,673420692,1315,1315,1315,1315,0
20230906,125600,673420692,1315,1315,1315,1315,0
20230906,125500,673420692,1315,1315,1315,1315,100
20230906,125400,673289192,1315,1314,1315,1314,161
20230906,125300,673077478,1315,1315,1315,1315,0
20230906,125200,673077478,1315,1315,1315,1315,1
20230906,125100,673076163,1314,1314,1314,1314,0
20230906,125000,673076163,1314,1314,1314,1314,173
20230906,124900,672848841,1315,1315,1315,1315,0
20230906,124800,672848841,1315,1315,1315,1315,1349
20230906,124700,671074906,1315,1315,1315,1315,3
20230906,124600,671070961,1315,1315,1315,1315,1
20230906,124500,671069646,1314,1315,1315,1314,102
20230906,124400,670935616,1314,1313,1314,1313,2492
20230906,124300,667663119,1313,1313,1313,1313,1010
20230906,124200,666336989,1311,1311,1311,1311,3062
20230906,124100,662322707,1312,1312,1312,1312,694
20230906,124000,661412179,1312,1312,1312,1312,0
20230906,123900,661412179,1312,1312,1312,1312,46
20230906,123800,661351827,1312,1312,1312,1312,1
20230906,123700,661350515,1312,1312,1312,1312,0
20230906,123600,661350515,1312,1312,1312,1312,0
20230906,123500,661350515,1312,1311,1312,1311,2052
20230906,123400,658658881,1311,1311,1311,1311,2
20230906,123300,658656259,1311,1311,1311,1311,346
20230906,123200,658202653,1311,1311,1311,1311,1
20230906,123100,658201342,1310,1311,1311,1310,3026
20230906,123000,654237252,1311,1311,1311,1311,4
20230906,122900,654232008,1311,1311,1311,1311,381
20230906,122800,653732517,1311,1311,1311,1311,0
20230906,122700,653732517,1311,1311,1311,1311,0
20230906,122600,653732517,1311,1311,1311,1311,0
20230906,122500,653732517,1311,1311,1311,1311,92
20230906,122400,653611905,1311,1311,1311,1311,0
20230906,122300,653611905,1311,1311,1311,1311,0
20230906,122200,653611905,1311,1310,1311,1308,471
20230906,122100,652994963,1310,1310,1310,1310,0
20230906,122000,652994963,1310,1310,1310,1310,0
20230906,121900,652994963,1310,1310,1310,1310,765
20230906,121800,651992813,1311,1311,1311,1311,1
20230906,121700,651991502,1311,1310,1311,1310,2006
20230906,121600,649363641,1305,1308,1308,1305,13490
20230906,121500,631753713,1308,1308,1308,1308,0
20230906,121400,631753713,1308,1311,1311,1308,1501
20230906,121300,629789340,1311,1311,1311,1311,10
20230906,121200,629776230,1311,1312,1312,1311,95
20230906,121100,629651632,1311,1311,1311,1311,355
20230906,121000,629186227,1312,1312,1312,1312,558
20230906,120900,628454131,1312,1312,1312,1312,124
20230906,120800,628291443,1312,1312,1312,1312,1
20230906,120700,628290131,1314,1314,1314,1314,0
20230906,120600,628290131,1314,1314,1314,1314,1053
20230906,120500,626906489,1314,1314,1314,1314,70
20230906,120400,626814509,1314,1314,1314,1314,0
20230906,120300,626814509,1314,1314,1314,1314,60
20230906,120200,626735669,1314,1314,1314,1314,0
20230906,120100,626735669,1314,1314,1314,1314,0
20230906,120000,626735669,1314,1311,1314,1311,73
20230906,115900,626639930,1311,1311,1311,1311,141
20230906,115800,626455079,1311,1311,1311,1311,0
20230906,115700,626455079,1311,1313,1314,1311,1548
20230906,115600,624423207,1313,1313,1313,1313,1
20230906,115500,624421894,1314,1314,1314,1314,0
20230906,115400,624421894,1314,1314,1314,1314,0
20230906,115300,624421894,1314,1314,1314,1314,0
20230906,115200,624421894,1314,1314,1314,1314,0
20230906,115100,624421894,1314,1314,1314,1314,2
20230906,115000,624419266,1313,1315,1316,1313,2359
20230906,114900,621321782,1314,1314,1314,1314,10
20230906,114800,621308642,1314,1314,1314,1314,0
20230906,114700,621308642,1314,1314,1314,1314,1
20230906,114600,621307328,1314,1314,1314,1314,945
20230906,114500,620065598,1314,1313,1314,1313,86
20230906,114400,619952676,1311,1312,1312,1311,6
20230906,114300,619944805,1313,1313,1313,1313,0
20230906,114200,619944805,1313,1313,1313,1313,239
20230906,114100,619630998,1311,1310,1311,1310,404
20230906,114000,619101359,1304,1304,1304,1304,0
20230906,113900,619101359,1304,1304,1304,1304,0
20230906,113800,619101359,1304,1309,1309,1304,11500
20230906,113700,604088746,1311,1311,1311,1311,279
20230906,113600,603722977,1311,1311,1311,1311,1827
20230906,113500,601327780,1311,1311,1311,1311,20
20230906,113400,601301560,1311,1311,1311,1311,0
20230906,113300,601301560,1311,1311,1311,1311,0
20230906,113200,601301560,1311,1311,1311,1311,0
20230906,113100,601301560,1311,1311,1311,1310,15240
20230906,113000,581335433,1313,1313,1313,1313,2
20230906,112900,581332807,1314,1314,1314,1314,219
20230906,112800,581045041,1314,1314,1314,1314,0
20230906,112700,581045041,1314,1313,1314,1313,115
20230906,112600,580894041,1308,1308,1308,1308,2
20230906,112500,580891425,1313,1313,1313,1313,4
20230906,112400,580886173,1313,1313,1313,1313,2
20230906,112300,580883547,1313,1313,1313,1313,0
20230906,112200,580883547,1313,1312,1313,1312,236
20230906,112100,580573782,1312,1311,1312,1311,201
20230906,112000,580310071,1313,1313,1313,1313,0
20230906,111900,580310071,1313,1313,1313,1313,0
20230906,111800,580310071,1313,1311,1313,1311,1438
20230906,111700,578424417,1313,1305,1317,1300,59583
20230906,111600,500834769,1312,1309,1312,1305,28286
20230906,111500,463892475,1311,1311,1311,1311,2
20230906,111400,463889853,1309,1309,1309,1309,0
20230906,111300,463889853,1309,1309,1309,1309,500
20230906,111200,463235353,1309,1309,1309,1309,555
20230906,111100,462508858,1309,1309,1309,1309,2000
20230906,111000,459890858,1312,1312,1312,1312,203
20230906,110900,459624522,1312,1312,1312,1312,1
20230906,110800,459623210,1309,1309,1309,1309,0
20230906,110700,459623210,1309,1309,1309,1309,9
20230906,110600,459611429,1309,1309,1309,1309,0
20230906,110500,459611429,1309,1309,1309,1309,2901
20230906,110400,455814020,1309,1310,1310,1309,22162
20230906,110300,426793862,1310,1311,1313,1310,10506
20230906,110200,413024525,1312,1312,1312,1312,245
20230906,110100,412703085,1312,1312,1312,1312,110
20230906,110000,412558765,1313,1314,1314,1313,227
20230906,105900,412260544,1314,1314,1314,1314,0
20230906,105800,412260544,1314,1314,1314,1314,629
20230906,105700,411434038,1314,1314,1314,1314,0
20230906,105600,411434038,1314,1314,1314,1314,0
20230906,105500,411434038,1314,1314,1314,1314,800
20230906,105400,410382838,1316,1316,1316,1316,4
20230906,105300,410377574,1316,1316,1316,1316,1
20230906,105200,410376258,1314,1315,1315,1314,100
20230906,105100,410244851,1315,1315,1315,1315,0
20230906,105000,410244851,1315,1315,1315,1315,550
20230906,104900,409521601,1314,1314,1314,1314,61
20230906,104800,409441447,1315,1315,1315,1315,100
20230906,104700,409309947,1316,1316,1316,1316,0
20230906,104600,409309947,1316,1311,1316,1311,2449
20230906,104500,406099298,1317,1314,1317,1314,2447
20230906,104400,402881935,1310,1310,1310,1310,200
20230906,104300,402619935,1310,1310,1310,1310,0
20230906,104200,402619935,1310,1310,1310,1310,16573
20230906,104100,380909305,1311,1310,1311,1310,1646
20230906,104000,378752773,1310,1309,1310,1305,11021
20230906,103900,364348442,1309,1310,1310,1309,382
20230906,103800,363848399,1309,1311,1311,1309,2000
20230906,103700,361228950,1311,1311,1311,1311,777
20230906,103600,360210303,1311,1312,1313,1311,1793
20230906,103500,357857894,1312,1312,1312,1312,100
20230906,103400,357726694,1312,1312,1312,1312,2079
20230906,103300,354999046,1312,1312,1312,1312,0
20230906,103200,354999046,1312,1312,1312,1312,50
20230906,103100,354933446,1312,1312,1312,1312,0
20230906,103000,354933446,1312,1312,1312,1312,0
20230906,102900,354933446,1312,1312,1312,1312,0
20230906,102800,354933446,1312,1312,1312,1312,0
20230906,102700,354933446,1312,1312,1312,1312,0
20230906,102600,354933446,1312,1312,1312,1312,1000
20230906,102500,353621446,1312,1311,1312,1310,897
20230906,102400,352445229,1312,1312,1312,1312,3
20230906,102300,352441293,1312,1314,1315,1312,351
20230906,102200,351980579,1313,1313,1313,1313,1952
20230906,102100,349417603,1311,1311,1311,1311,401
20230906,102000,348891892,1311,1311,1312,1311,1520
20230906,101900,346898971,1311,1311,1311,1311,128
20230906,101800,346731163,1311,1311,1311,1311,172
20230906,101700,346505671,1309,1314,1314,1309,10782
20230906,101600,332365490,1314,1316,1316,1314,1282
20230906,101500,330680611,1316,1314,1316,1313,2192
20230906,101400,327800367,1314,1314,1314,1314,2678
20230906,101300,324281475,1315,1315,1315,1315,5000
20230906,101200,317706475,1315,1315,1315,1315,17
20230906,101100,317684120,1315,1315,1315,1315,480
20230906,101000,317052920,1315,1320,1320,1315,64
20230906,100900,316968575,1320,1320,1320,1320,0
20230906,100800,316968575,1320,1314,1320,1314,6
20230906,100700,316960661,1315,1319,1319,1315,11005
20230906,100600,302479576,1317,1317,1317,1317,0
20230906,100500,302479576,1317,1318,1318,1317,309
20230906,100400,302072573,1317,1316,1318,1316,592
20230906,100300,301293361,1315,1316,1316,1315,1465
20230906,100200,299366783,1323,1323,1323,1323,0
20230906,100100,299366783,1323,1323,1323,1315,1327
20230906,100000,297611752,1315,1317,1317,1315,577
20230906,095900,296852548,1316,1318,1318,1316,5106
20230906,095800,290128323,1319,1323,1323,1319,659
20230906,095700,289258773,1324,1324,1324,1324,211
20230906,095600,288979409,1324,1324,1324,1324,5
20230906,095500,288972789,1325,1325,1325,1325,0
20230906,095400,288972789,1325,1325,1325,1325,0
20230906,095300,288972789,1325,1325,1325,1325,0
20230906,095200,288972789,1325,1325,1325,1325,1
20230906,095100,288971464,1326,1326,1326,1326,101
20230906,095000,288837538,1319,1320,1320,1319,100
20230906,094900,288705593,1320,1320,1320,1320,10
20230906,094800,288692393,1320,1319,1320,1319,11
20230906,094700,288677874,1320,1319,1320,1319,302
20230906,094600,288279526,1319,1319,1319,1319,0
20230906,094500,288279526,1319,1319,1319,1319,20
20230906,094400,288253146,1319,1319,1319,1319,133
20230906,094300,288077719,1319,1318,1319,1318,4457
20230906,094200,282203391,1319,1319,1319,1319,120
20230906,094100,282045111,1319,1319,1322,1318,3210
20230906,094000,277813365,1320,1323,1323,1320,6991
20230906,093900,268582861,1323,1328,1329,1322,5361
20230906,093800,261487465,1326,1329,1329,1326,14811
20230906,093700,241836158,1327,1329,1329,1327,509
20230906,093600,241160704,1329,1327,1329,1327,428
20230906,093500,240592746,1329,1327,1329,1327,502
20230906,093400,239926588,1327,1327,1327,1327,351
20230906,093300,239460811,1330,1328,1330,1327,1107
20230906,093200,237991766,1327,1330,1330,1327,321
20230906,093100,237565746,1330,1332,1332,1327,11026
20230906,093000,222902749,1335,1332,1335,1331,1103
20230906,092900,221434139,1331,1336,1336,1331,5349
20230906,092800,214303010,1334,1335,1335,1334,1976
20230906,092700,211667016,1336,1338,1338,1336,753
20230906,092600,210659504,1339,1339,1339,1337,614
20230906,092500,209837960,1337,1338,1339,1333,5694
20230906,092400,202234204,1336,1338,1339,1336,4103
20230906,092300,196743683,1338,1338,1338,1338,4
20230906,092200,196738331,1337,1337,1337,1337,312
20230906,092100,196321187,1338,1333,1338,1333,239
20230906,092000,196002563,1331,1331,1331,1331,0
20230906,091900,196002563,1331,1333,1333,1331,2652
20230906,091800,192472075,1331,1331,1331,1331,400
20230906,091700,191939675,1331,1332,1332,1331,8360
20230906,091600,180811320,1331,1333,1333,1331,1363
20230906,091500,178995714,1332,1334,1336,1332,9041
20230906,091400,166941201,1335,1337,1337,1335,4918
20230906,091300,160374892,1338,1338,1338,1338,31
20230906,091200,160333414,1338,1338,1338,1337,864
20230906,091100,159177532,1335,1340,1340,1335,610
20230906,091000,158363132,1333,1344,1344,1333,901
20230906,090900,157158028,1334,1336,1336,1334,10256
20230906,090800,143465821,1336,1339,1340,1336,3019
20230906,090700,139420805,1339,1335,1339,1335,2932
20230906,090600,135505279,1340,1343,1348,1338,6112
20230906,090500,127309939,1345,1343,1350,1343,6579
20230906,090400,118449501,1350,1354,1354,1343,22318
20230906,090300,88332496,1355,1348,1355,1348,16531
20230906,090200,66010413,1348,1337,1349,1337,27781
20230906,090100,28742836,1339,1333,1341,1333,8969
20230906,090000,16717543,1333,1346,1348,1333,12455